PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	352.20	352.20	352.20	352.20	337.48	0
2024-03-01	352.20	352.20	352.20	352.20	337.48	0
2024-02-29	352.20	352.20	352.20	352.20	337.48	0
2024-02-28	351.70	352.20	351.70	352.20	337.48	2
2024-02-27	347.90	347.90	347.90	347.90	333.36	0
2024-02-26	347.90	347.90	347.90	347.90	333.36	0
2024-02-23	347.90	347.90	347.90	347.90	333.36	0
2024-02-22	347.90	347.90	347.90	347.90	333.36	0
2024-02-21	347.90	347.90	347.90	347.90	333.36	0
2024-02-20	347.90	347.90	347.90	347.90	333.36	47
2024-02-19	348.95	348.95	348.95	348.95	334.36	0
2024-02-16	348.95	348.95	348.95	348.95	334.36	0
2024-02-15	348.95	348.95	348.95	348.95	334.36	0
2024-02-14	348.95	348.95	348.95	348.95	333.28	0
2024-02-09	348.95	348.95	348.95	348.95	333.28	0
2024-02-08	348.95	348.95	348.95	348.95	333.28	0
2024-02-07	348.95	348.95	348.95	348.95	333.28	0
2024-02-06	348.95	348.95	348.95	348.95	333.28	0
2024-02-05	348.95	348.95	348.95	348.95	333.28	0
2024-02-02	348.95	348.95	348.95	348.95	333.28	0
2024-02-01	348.95	348.95	348.95	348.95	333.28	0
2024-01-31	348.95	348.95	348.95	348.95	333.28	20
2024-01-30	359.80	359.80	359.80	359.80	343.64	20
2024-01-29	354.20	354.20	354.20	354.20	338.29	0
2024-01-26	354.20	354.20	354.20	354.20	338.29	0
2024-01-25	354.20	354.20	354.20	354.20	338.29	0
2024-01-24	354.20	354.20	354.20	354.20	338.29	0
2024-01-23	354.20	354.20	354.20	354.20	338.29	0
2024-01-22	354.20	354.20	354.20	354.20	338.29	0
2024-01-19	354.20	354.20	354.20	354.20	338.29	0
2024-01-18	354.20	354.20	354.20	354.20	338.29	0
2024-01-17	354.20	354.20	354.20	354.20	338.29	0
2024-01-16	354.20	354.20	354.20	354.20	338.29	1
2024-01-15	348.81	348.81	348.81	348.81	333.14	0
2024-01-12	348.81	348.81	348.81	348.81	333.14	0
2024-01-11	348.81	348.81	348.81	348.81	333.14	0
2024-01-10	348.81	348.81	348.81	348.81	333.14	10
2024-01-09	348.81	348.81	348.81	348.81	333.14	0
2024-01-08	348.81	348.81	348.81	348.81	333.14	0
2024-01-05	348.81	348.81	348.81	348.81	333.14	0
2024-01-04	348.81	348.81	348.81	348.81	333.14	0
2024-01-03	348.81	348.81	348.81	348.81	333.14	0
2024-01-02	348.81	348.81	348.81	348.81	333.14	0
2023-12-28	348.81	348.81	348.81	348.81	333.14	0
2023-12-27	348.81	348.81	348.81	348.81	333.14	0
2023-12-26	348.81	348.81	348.81	348.81	333.14	0
2023-12-22	348.81	348.81	348.81	348.81	333.14	0
2023-12-21	348.81	348.81	348.81	348.81	333.14	0
2023-12-20	348.81	348.81	348.81	348.81	333.14	0
2023-12-19	348.81	348.81	348.81	348.81	333.14	0
2023-12-18	348.81	348.81	348.81	348.81	333.14	0
2023-12-15	348.81	348.81	348.81	348.81	333.14	0
2023-12-14	348.81	348.81	348.81	348.81	333.14	0
2023-12-13	348.81	348.81	348.81	348.81	333.14	0
2023-12-12	348.81	348.81	348.81	348.81	333.14	0
2023-12-11	348.81	348.81	348.81	348.81	333.14	0
2023-12-08	348.81	348.81	348.81	348.81	333.14	0
2023-12-07	348.81	348.81	348.81	348.81	333.14	0
2023-12-06	348.81	348.81	348.81	348.81	333.14	0
2023-12-05	348.81	348.81	348.81	348.81	333.14	0

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	1.3388 USD
2026-05-08	1.2532 USD
2026-02-19	1.3056 USD
2025-11-07	1.3400 USD
2025-08-08	1.3221 USD
2025-05-09	1.3244 USD
2025-02-20	1.3832 USD
2024-11-11	1.4374 USD
2024-08-09	1.3259 USD
2024-05-09	1.2274 USD
2024-02-15	1.1329 USD
2023-11-09	1.1277 USD
2023-08-09	1.1185 USD
2023-05-09	1.5044 USD
2023-02-16	1.6242 USD
2022-11-09	1.6326 USD
2022-08-09	1.6054 USD
2022-05-09	1.5044 USD
2022-02-17	1.4939 USD
2021-11-09	1.6624 USD
2021-08-09	1.5394 USD
2021-05-07	1.3689 USD

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