PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	291.16	291.16	291.16	291.16	273.48	0
2022-12-15	291.16	291.16	291.16	291.16	273.48	0
2022-12-14	291.16	291.16	291.16	291.16	273.48	0
2022-12-13	291.16	291.16	291.16	291.16	273.48	0
2022-12-12	291.16	291.16	291.16	291.16	273.48	0
2022-12-09	291.16	291.16	291.16	291.16	273.48	0
2022-12-08	291.16	291.16	291.16	291.16	273.48	0
2022-12-07	291.16	291.16	291.16	291.16	273.48	0
2022-12-06	291.16	291.16	291.16	291.16	273.48	0
2022-12-05	291.16	291.16	291.16	291.16	273.48	0
2022-12-02	291.16	291.16	291.16	291.16	273.48	0
2022-12-01	291.16	291.16	291.16	291.16	273.48	0
2022-11-30	291.16	291.16	291.16	291.16	273.48	0
2022-11-29	291.16	291.16	291.16	291.16	273.48	0
2022-11-28	291.16	291.16	291.16	291.16	273.48	0
2022-11-25	291.16	291.16	291.16	291.16	273.48	0
2022-11-24	291.16	291.16	291.16	291.16	273.48	0
2022-11-23	291.16	291.16	291.16	291.16	273.48	0
2022-11-22	291.16	291.16	291.16	291.16	273.48	0
2022-11-21	291.16	291.16	291.16	291.16	273.48	0
2022-11-18	291.16	291.16	291.16	291.16	273.48	0
2022-11-17	291.16	291.16	291.16	291.16	273.48	0
2022-11-16	291.16	291.16	291.16	291.16	273.48	0
2022-11-14	291.16	291.16	291.16	291.16	273.48	0
2022-11-11	291.16	291.16	291.16	291.16	273.48	0
2022-11-10	291.16	291.16	291.16	291.16	273.48	0
2022-11-09	291.16	291.16	291.16	291.16	273.48	0
2022-11-08	291.16	291.16	291.16	291.16	271.95	0
2022-11-07	291.16	291.16	291.16	291.16	271.95	0
2022-11-04	291.16	291.16	291.16	291.16	271.95	1
2022-11-03	305.08	305.08	305.08	305.08	284.95	0
2022-11-01	305.08	305.08	305.08	305.08	284.95	0
2022-10-31	305.08	305.08	305.08	305.08	284.95	0
2022-10-28	305.08	305.08	305.08	305.08	284.95	1
2022-10-27	332.65	332.65	332.65	332.65	310.70	0
2022-10-26	332.65	332.65	332.65	332.65	310.70	0
2022-10-25	332.65	332.65	332.65	332.65	310.70	0
2022-10-24	332.65	332.65	332.65	332.65	310.70	0
2022-10-21	332.65	332.65	332.65	332.65	310.70	0
2022-10-20	332.65	332.65	332.65	332.65	310.70	0
2022-10-19	332.65	332.65	332.65	332.65	310.70	0
2022-10-18	332.65	332.65	332.65	332.65	310.70	0
2022-10-17	332.65	332.65	332.65	332.65	310.70	0
2022-10-14	332.65	332.65	332.65	332.65	310.70	0
2022-10-13	332.65	332.65	332.65	332.65	310.70	0
2022-10-11	332.65	332.65	332.65	332.65	310.70	0
2022-10-10	332.65	332.65	332.65	332.65	310.70	0
2022-10-07	332.65	332.65	332.65	332.65	310.70	0
2022-10-06	332.65	332.65	332.65	332.65	310.70	0
2022-10-05	332.65	332.65	332.65	332.65	310.70	0
2022-10-04	332.65	332.65	332.65	332.65	310.70	0
2022-10-03	332.65	332.65	332.65	332.65	310.70	0
2022-09-30	332.65	332.65	332.65	332.65	310.70	0
2022-09-29	332.65	332.65	332.65	332.65	310.70	0
2022-09-28	332.65	332.65	332.65	332.65	310.70	0
2022-09-27	332.65	332.65	332.65	332.65	310.70	0
2022-09-26	332.65	332.65	332.65	332.65	310.70	0
2022-09-23	332.65	332.65	332.65	332.65	310.70	0
2022-09-22	332.65	332.65	332.65	332.65	310.70	0
2022-09-21	332.65	332.65	332.65	332.65	310.70	0

← NewerPage 17 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.