PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	348.81	348.81	348.81	348.81	333.14	0
2023-12-01	348.81	348.81	348.81	348.81	333.14	1
2023-11-30	336.00	336.00	336.00	336.00	320.91	0
2023-11-29	336.00	336.00	336.00	336.00	320.91	0
2023-11-28	336.00	336.00	336.00	336.00	320.91	0
2023-11-27	336.00	336.00	336.00	336.00	320.91	0
2023-11-24	336.00	336.00	336.00	336.00	320.91	0
2023-11-23	336.00	336.00	336.00	336.00	320.91	0
2023-11-22	336.00	336.00	336.00	336.00	320.91	1
2023-11-21	331.50	331.50	331.50	331.50	316.61	0
2023-11-20	331.50	331.50	331.50	331.50	316.61	0
2023-11-17	331.50	331.50	331.50	331.50	316.61	0
2023-11-16	331.50	331.50	331.50	331.50	316.61	0
2023-11-14	331.50	331.50	331.50	331.50	316.61	0
2023-11-13	331.50	331.50	331.50	331.50	316.61	0
2023-11-10	331.50	331.50	331.50	331.50	316.61	0
2023-11-09	331.50	331.50	331.50	331.50	316.61	0
2023-11-08	331.50	331.50	331.50	331.50	315.53	0
2023-11-07	331.50	331.50	331.50	331.50	315.53	0
2023-11-06	331.50	331.50	331.50	331.50	315.53	0
2023-11-03	331.50	331.50	331.50	331.50	315.53	0
2023-11-01	331.50	331.50	331.50	331.50	315.53	0
2023-10-31	331.50	331.50	331.50	331.50	315.53	0
2023-10-30	331.50	331.50	331.50	331.50	315.53	0
2023-10-27	331.50	331.50	331.50	331.50	315.53	0
2023-10-26	331.50	331.50	331.50	331.50	315.53	0
2023-10-25	331.50	331.50	331.50	331.50	315.53	0
2023-10-24	331.50	331.50	331.50	331.50	315.53	0
2023-10-23	331.50	331.50	331.50	331.50	315.53	0
2023-10-20	331.50	331.50	331.50	331.50	315.53	0
2023-10-19	331.50	331.50	331.50	331.50	315.53	0
2023-10-18	331.50	331.50	331.50	331.50	315.53	0
2023-10-17	331.50	331.50	331.50	331.50	315.53	0
2023-10-16	331.50	331.50	331.50	331.50	315.53	0
2023-10-13	331.50	331.50	331.50	331.50	315.53	0
2023-10-11	331.50	331.50	331.50	331.50	315.53	1
2023-10-10	332.86	332.86	332.86	332.86	316.83	0
2023-10-09	334.30	334.30	332.86	332.86	316.83	2
2023-10-06	326.90	326.90	326.90	326.90	311.16	0
2023-10-05	326.90	326.90	326.90	326.90	311.16	0
2023-10-04	326.90	326.90	326.90	326.90	311.16	0
2023-10-03	326.90	326.90	326.90	326.90	311.16	0
2023-10-02	326.90	326.90	326.90	326.90	311.16	0
2023-09-29	326.90	326.90	326.90	326.90	311.16	1
2023-09-28	326.70	326.70	326.70	326.70	310.97	0
2023-09-27	326.70	326.70	326.70	326.70	310.97	0
2023-09-26	326.70	326.70	326.70	326.70	310.97	0
2023-09-25	326.70	326.70	326.70	326.70	310.97	0
2023-09-22	326.70	326.70	326.70	326.70	310.97	0
2023-09-21	326.70	326.70	326.70	326.70	310.97	0
2023-09-20	326.70	326.70	326.70	326.70	310.97	0
2023-09-19	326.70	326.70	326.70	326.70	310.97	0
2023-09-18	326.70	326.70	326.70	326.70	310.97	0
2023-09-15	326.70	326.70	326.70	326.70	310.97	1
2023-09-14	332.80	332.80	332.80	332.80	316.77	0
2023-09-13	332.80	332.80	332.80	332.80	316.77	0
2023-09-12	332.80	332.80	332.80	332.80	316.77	1
2023-09-11	344.76	344.76	344.76	344.76	328.16	0
2023-09-08	344.76	344.76	344.76	344.76	328.16	0
2023-09-06	344.76	344.76	344.76	344.76	328.16	0

← NewerPage 13 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.