PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	325.05	325.05	325.05	325.05	307.03	0
2023-03-14	325.05	325.05	325.05	325.05	307.03	0
2023-03-13	325.05	325.05	325.05	325.05	307.03	0
2023-03-10	325.05	325.05	325.05	325.05	307.03	2
2023-03-09	337.30	337.30	327.87	327.87	309.69	4
2023-03-08	247.50	247.50	247.50	247.50	233.78	1
2023-03-07	291.16	291.16	291.16	291.16	275.02	0
2023-03-06	291.16	291.16	291.16	291.16	275.02	0
2023-03-03	291.16	291.16	291.16	291.16	275.02	0
2023-03-02	291.16	291.16	291.16	291.16	275.02	0
2023-03-01	291.16	291.16	291.16	291.16	275.02	0
2023-02-28	291.16	291.16	291.16	291.16	275.02	0
2023-02-27	291.16	291.16	291.16	291.16	275.02	0
2023-02-24	291.16	291.16	291.16	291.16	275.02	0
2023-02-23	291.16	291.16	291.16	291.16	275.02	0
2023-02-22	291.16	291.16	291.16	291.16	275.02	0
2023-02-17	291.16	291.16	291.16	291.16	275.02	0
2023-02-16	291.16	291.16	291.16	291.16	275.02	0
2023-02-15	291.16	291.16	291.16	291.16	273.48	0
2023-02-14	291.16	291.16	291.16	291.16	273.48	0
2023-02-13	291.16	291.16	291.16	291.16	273.48	0
2023-02-10	291.16	291.16	291.16	291.16	273.48	0
2023-02-09	291.16	291.16	291.16	291.16	273.48	0
2023-02-08	291.16	291.16	291.16	291.16	273.48	0
2023-02-07	291.16	291.16	291.16	291.16	273.48	0
2023-02-06	291.16	291.16	291.16	291.16	273.48	0
2023-02-03	291.16	291.16	291.16	291.16	273.48	0
2023-02-02	291.16	291.16	291.16	291.16	273.48	0
2023-02-01	291.16	291.16	291.16	291.16	273.48	0
2023-01-31	291.16	291.16	291.16	291.16	273.48	0
2023-01-30	291.16	291.16	291.16	291.16	273.48	0
2023-01-27	291.16	291.16	291.16	291.16	273.48	0
2023-01-26	291.16	291.16	291.16	291.16	273.48	0
2023-01-25	291.16	291.16	291.16	291.16	273.48	0
2023-01-24	291.16	291.16	291.16	291.16	273.48	0
2023-01-23	291.16	291.16	291.16	291.16	273.48	0
2023-01-20	291.16	291.16	291.16	291.16	273.48	0
2023-01-19	291.16	291.16	291.16	291.16	273.48	0
2023-01-18	291.16	291.16	291.16	291.16	273.48	0
2023-01-17	291.16	291.16	291.16	291.16	273.48	0
2023-01-16	291.16	291.16	291.16	291.16	273.48	0
2023-01-13	291.16	291.16	291.16	291.16	273.48	0
2023-01-12	291.16	291.16	291.16	291.16	273.48	0
2023-01-11	291.16	291.16	291.16	291.16	273.48	0
2023-01-10	291.16	291.16	291.16	291.16	273.48	0
2023-01-09	291.16	291.16	291.16	291.16	273.48	0
2023-01-06	291.16	291.16	291.16	291.16	273.48	0
2023-01-05	291.16	291.16	291.16	291.16	273.48	0
2023-01-04	291.16	291.16	291.16	291.16	273.48	0
2023-01-03	291.16	291.16	291.16	291.16	273.48	0
2023-01-02	291.16	291.16	291.16	291.16	273.48	0
2022-12-29	291.16	291.16	291.16	291.16	273.48	0
2022-12-28	291.16	291.16	291.16	291.16	273.48	0
2022-12-27	291.16	291.16	291.16	291.16	273.48	0
2022-12-26	291.16	291.16	291.16	291.16	273.48	0
2022-12-23	291.16	291.16	291.16	291.16	273.48	0
2022-12-22	291.16	291.16	291.16	291.16	273.48	0
2022-12-21	291.16	291.16	291.16	291.16	273.48	0
2022-12-20	291.16	291.16	291.16	291.16	273.48	0
2022-12-19	291.16	291.16	291.16	291.16	273.48	0

← NewerPage 16 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.