PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	334.00	334.00	334.00	334.00	316.88	0
2023-06-12	334.00	334.00	334.00	334.00	316.88	0
2023-06-09	334.00	334.00	334.00	334.00	316.88	0
2023-06-07	334.00	334.00	334.00	334.00	316.88	0
2023-06-06	334.00	334.00	334.00	334.00	316.88	0
2023-06-05	334.00	334.00	334.00	334.00	316.88	0
2023-06-02	334.00	334.00	334.00	334.00	316.88	0
2023-06-01	334.00	334.00	334.00	334.00	316.88	0
2023-05-31	334.00	334.00	334.00	334.00	316.88	3
2023-05-30	336.90	336.90	336.90	336.90	319.63	1
2023-05-29	333.60	333.60	333.60	333.60	316.50	0
2023-05-26	333.60	333.60	333.60	333.60	316.50	0
2023-05-25	333.60	333.60	333.60	333.60	316.50	1
2023-05-24	329.00	329.00	328.20	328.20	311.38	2
2023-05-23	354.55	354.55	354.55	354.55	336.38	0
2023-05-22	354.55	354.55	354.55	354.55	336.38	0
2023-05-19	354.55	354.55	354.55	354.55	336.38	1
2023-05-18	339.49	339.49	339.49	339.49	322.09	0
2023-05-17	339.49	339.49	339.49	339.49	322.09	0
2023-05-16	339.49	339.49	339.49	339.49	322.09	0
2023-05-15	339.49	339.49	339.49	339.49	322.09	0
2023-05-12	339.49	339.49	339.49	339.49	322.09	3
2023-05-11	341.16	341.16	341.16	341.16	323.67	0
2023-05-10	341.16	341.16	341.16	341.16	323.67	0
2023-05-09	341.16	341.16	341.16	341.16	323.67	0
2023-05-08	341.16	341.16	341.16	341.16	322.24	0
2023-05-05	341.16	341.16	341.16	341.16	322.24	25
2023-05-04	349.30	349.30	349.30	349.30	329.93	0
2023-05-03	349.30	349.30	349.30	349.30	329.93	0
2023-05-02	349.30	349.30	349.30	349.30	329.93	1
2023-04-28	351.05	351.05	351.05	351.05	331.59	1
2023-04-27	354.15	354.15	354.15	354.15	334.51	0
2023-04-26	355.95	355.95	354.15	354.15	334.51	38
2023-04-25	326.00	326.00	326.00	326.00	307.92	0
2023-04-24	326.00	326.00	326.00	326.00	307.92	0
2023-04-20	326.00	326.00	326.00	326.00	307.92	0
2023-04-19	326.00	326.00	326.00	326.00	307.92	0
2023-04-18	326.00	326.00	326.00	326.00	307.92	0
2023-04-17	326.00	326.00	326.00	326.00	307.92	0
2023-04-14	326.00	326.00	326.00	326.00	307.92	0
2023-04-13	326.00	326.00	326.00	326.00	307.92	0
2023-04-12	326.00	326.00	326.00	326.00	307.92	0
2023-04-11	326.00	326.00	326.00	326.00	307.92	0
2023-04-10	326.00	326.00	326.00	326.00	307.92	0
2023-04-06	326.00	326.00	326.00	326.00	307.92	0
2023-04-05	326.00	326.00	326.00	326.00	307.92	0
2023-04-04	326.00	326.00	326.00	326.00	307.92	0
2023-04-03	326.00	326.00	326.00	326.00	307.92	0
2023-03-31	326.00	326.00	326.00	326.00	307.92	0
2023-03-30	326.00	326.00	326.00	326.00	307.92	0
2023-03-29	326.00	326.00	326.00	326.00	307.92	0
2023-03-28	326.00	326.00	326.00	326.00	307.92	0
2023-03-27	326.00	326.00	326.00	326.00	307.92	0
2023-03-24	326.00	326.00	326.00	326.00	307.92	0
2023-03-23	326.00	326.00	326.00	326.00	307.92	0
2023-03-22	326.00	326.00	326.00	326.00	307.92	0
2023-03-21	326.00	326.00	326.00	326.00	307.92	0
2023-03-20	326.00	326.00	326.00	326.00	307.92	1
2023-03-17	325.05	325.05	325.05	325.05	307.03	0
2023-03-16	325.05	325.05	325.05	325.05	307.03	0

← NewerPage 15 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.