Ppg Industries Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	59.700	60.890	58.420	59.940	20.172	3,686,000
2008-03-17	57.710	59.310	57.150	58.000	19.519	5,102,800
2008-03-14	60.770	61.010	58.050	59.010	19.859	4,971,000
2008-03-13	59.110	60.890	58.300	60.570	20.384	3,947,400
2008-03-12	59.500	60.810	59.260	59.820	20.132	2,558,400
2008-03-11	59.290	59.730	57.770	59.730	20.101	4,690,600
2008-03-10	58.740	58.740	57.250	57.500	19.351	5,734,000
2008-03-07	60.050	60.070	58.230	58.570	19.711	5,550,400
2008-03-06	61.050	61.750	60.590	60.650	20.411	3,788,200
2008-03-05	61.510	62.230	61.210	61.740	20.778	4,945,000
2008-03-04	62.000	62.350	60.480	61.280	20.623	4,179,800
2008-03-03	62.030	62.690	61.690	62.670	21.091	3,546,200
2008-02-29	63.530	63.570	61.600	61.980	20.859	3,339,200
2008-02-28	64.410	64.870	63.100	63.880	21.498	5,042,200
2008-02-27	65.490	66.100	64.940	65.180	21.936	3,304,000
2008-02-26	65.770	66.420	65.130	65.760	22.131	2,777,600
2008-02-25	64.590	66.000	64.160	66.000	22.212	2,572,200
2008-02-22	64.390	64.440	62.910	64.380	21.666	2,244,400
2008-02-21	64.080	64.450	63.550	64.000	21.539	3,501,200
2008-02-20	62.490	64.090	62.490	63.690	21.434	3,342,000
2008-02-19	64.710	65.570	64.270	65.240	21.781	2,594,000
2008-02-15	64.020	64.260	62.870	63.850	21.317	3,961,000
2008-02-14	65.470	65.510	64.000	64.190	21.430	2,810,600
2008-02-13	65.990	66.410	65.020	65.570	21.891	2,768,000
2008-02-12	64.620	65.840	64.320	65.070	21.724	2,343,600
2008-02-11	64.000	65.110	63.890	64.800	21.634	1,668,200
2008-02-08	63.930	64.730	63.420	64.370	21.490	1,985,400
2008-02-07	63.960	65.030	63.710	64.340	21.480	2,384,400
2008-02-06	65.080	65.990	64.370	64.650	21.584	1,890,600
2008-02-05	65.160	65.960	64.340	64.340	21.480	1,817,400
2008-02-04	67.750	67.920	66.260	66.420	22.175	2,777,400
2008-02-01	65.980	67.280	65.740	67.190	22.432	2,325,400
2008-01-31	63.600	66.670	63.030	65.370	21.824	3,562,000
2008-01-30	64.500	65.910	63.620	63.890	21.330	3,089,600
2008-01-29	65.030	65.670	64.310	64.540	21.547	2,930,000
2008-01-28	63.320	64.560	62.470	64.500	21.534	2,997,400
2008-01-25	64.790	65.750	62.700	63.000	21.033	3,659,400
2008-01-24	63.760	65.240	63.130	63.780	21.293	3,936,600
2008-01-23	59.830	64.000	58.590	63.930	21.343	4,934,400
2008-01-22	59.110	62.510	59.100	61.510	20.536	5,716,800
2008-01-18	62.470	63.880	60.710	62.060	20.719	5,130,000
2008-01-17	63.560	66.100	62.390	62.640	20.913	6,377,200
2008-01-16	62.510	63.010	61.240	61.570	20.556	4,877,600
2008-01-15	63.370	64.150	62.250	62.250	20.783	3,155,600
2008-01-14	63.340	64.880	63.340	64.580	21.560	2,587,400
2008-01-11	64.640	64.640	63.120	63.200	21.100	4,162,000
2008-01-10	64.940	65.660	63.490	65.110	21.737	3,720,800
2008-01-09	63.880	65.470	63.410	65.030	21.711	5,059,800
2008-01-08	67.460	68.000	65.150	65.220	21.774	4,007,400
2008-01-07	67.460	67.720	65.700	67.000	22.368	3,528,800
2008-01-04	67.380	67.500	66.480	66.660	22.255	2,503,800
2008-01-03	68.910	69.000	67.510	67.830	22.646	2,490,200
2008-01-02	71.000	71.000	68.110	68.600	22.903	2,406,000

← NewerPage 79 of 79 · 4,733 trading days

Stock splits

Date	Split (new : old)
2015-06-15	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-10	0.7400 USD
2026-05-11	0.7100 USD
2026-02-20	0.7100 USD
2025-11-10	0.7100 USD
2025-08-11	0.7100 USD
2025-05-12	0.6800 USD
2025-02-21	0.6800 USD
2024-11-12	0.6800 USD
2024-08-12	0.6800 USD
2024-05-09	0.6500 USD
2024-02-15	0.6500 USD
2023-11-09	0.6500 USD
2023-08-09	0.6500 USD
2023-05-09	0.6200 USD
2023-02-16	0.6200 USD
2022-11-09	0.6200 USD
2022-08-09	0.6200 USD
2022-05-09	0.5900 USD
2022-02-17	0.5900 USD
2021-11-09	0.5900 USD
2021-08-09	0.5900 USD
2021-05-07	0.5400 USD
2021-02-18	0.5400 USD
2020-11-09	0.5400 USD
2020-08-07	0.5400 USD
2020-05-08	0.5100 USD
2020-02-20	0.5100 USD
2019-11-08	0.5100 USD
2019-08-09	0.5100 USD
2019-05-09	0.4800 USD
2019-02-21	0.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.