PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	344.76	344.76	344.76	344.76	328.16	0
2023-09-04	344.76	344.76	344.76	344.76	328.16	0
2023-09-01	344.76	344.76	344.76	344.76	328.16	0
2023-08-31	344.76	344.76	344.76	344.76	328.16	0
2023-08-30	344.76	344.76	344.76	344.76	328.16	1
2023-08-29	335.92	335.92	335.92	335.92	319.74	0
2023-08-28	335.92	335.92	335.92	335.92	319.74	0
2023-08-25	335.92	335.92	335.92	335.92	319.74	0
2023-08-24	335.92	335.92	335.92	335.92	319.74	0
2023-08-23	335.92	335.92	335.92	335.92	319.74	2
2023-08-22	346.12	346.12	346.12	346.12	329.45	0
2023-08-21	346.12	346.12	346.12	346.12	329.45	0
2023-08-18	346.12	346.12	346.12	346.12	329.45	0
2023-08-17	346.12	346.12	346.12	346.12	329.45	1
2023-08-16	345.00	345.00	345.00	345.00	328.38	1
2023-08-15	348.50	348.50	348.50	348.50	331.72	0
2023-08-14	348.50	348.50	348.50	348.50	331.72	0
2023-08-11	348.50	348.50	348.50	348.50	331.72	0
2023-08-10	348.50	348.50	348.50	348.50	331.72	0
2023-08-09	350.00	350.00	348.50	348.50	331.72	2
2023-08-08	343.40	343.40	343.40	343.40	325.80	0
2023-08-07	343.40	343.40	343.40	343.40	325.80	0
2023-08-04	343.40	343.40	343.40	343.40	325.80	0
2023-08-03	343.40	343.40	343.40	343.40	325.80	0
2023-08-02	343.40	343.40	343.40	343.40	325.80	0
2023-08-01	343.40	343.40	343.40	343.40	325.80	0
2023-07-31	343.40	343.40	343.40	343.40	325.80	0
2023-07-28	343.40	343.40	343.40	343.40	325.80	0
2023-07-27	343.40	343.40	343.40	343.40	325.80	0
2023-07-26	343.40	343.40	343.40	343.40	325.80	2
2023-07-25	350.00	350.00	350.00	350.00	332.06	2
2023-07-24	355.00	355.00	355.00	355.00	336.80	0
2023-07-21	355.00	355.00	355.00	355.00	336.80	0
2023-07-20	355.00	355.00	355.00	355.00	336.80	0
2023-07-19	355.00	355.00	355.00	355.00	336.80	0
2023-07-18	355.00	355.00	355.00	355.00	336.80	0
2023-07-17	355.00	355.00	355.00	355.00	336.80	0
2023-07-14	355.00	355.00	355.00	355.00	336.80	0
2023-07-13	355.00	355.00	355.00	355.00	336.80	0
2023-07-12	355.00	355.00	355.00	355.00	336.80	0
2023-07-11	355.00	355.00	355.00	355.00	336.80	0
2023-07-10	355.00	355.00	355.00	355.00	336.80	0
2023-07-07	355.00	355.00	355.00	355.00	336.80	0
2023-07-06	355.00	355.00	355.00	355.00	336.80	0
2023-07-05	355.00	355.00	355.00	355.00	336.80	2
2023-07-04	346.20	346.20	346.20	346.20	328.45	0
2023-07-03	346.20	346.20	346.20	346.20	328.45	0
2023-06-30	346.20	346.20	346.20	346.20	328.45	0
2023-06-29	346.20	346.20	346.20	346.20	328.45	0
2023-06-28	346.20	346.20	346.20	346.20	328.45	2
2023-06-27	343.00	343.00	343.00	343.00	325.42	0
2023-06-26	343.00	343.00	343.00	343.00	325.42	0
2023-06-23	343.00	343.00	343.00	343.00	325.42	0
2023-06-22	343.00	343.00	343.00	343.00	325.42	0
2023-06-21	343.00	343.00	343.00	343.00	325.42	0
2023-06-20	343.00	343.00	343.00	343.00	325.42	0
2023-06-19	343.00	343.00	343.00	343.00	325.42	0
2023-06-16	334.00	343.33	334.00	343.00	325.42	4
2023-06-15	334.00	334.00	334.00	334.00	316.88	0
2023-06-14	334.00	334.00	334.00	334.00	316.88	0

← NewerPage 14 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.