PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	332.65	332.65	332.65	332.65	310.70	0
2022-09-19	332.65	332.65	332.65	332.65	310.70	0
2022-09-16	332.65	332.65	332.65	332.65	310.70	0
2022-09-15	332.65	332.65	332.65	332.65	310.70	0
2022-09-14	332.65	332.65	332.65	332.65	310.70	0
2022-09-13	332.65	332.65	332.65	332.65	310.70	0
2022-09-12	332.65	332.65	332.65	332.65	310.70	0
2022-09-09	332.65	332.65	332.65	332.65	310.70	0
2022-09-08	332.65	332.65	332.65	332.65	310.70	200
2022-09-06	330.00	330.00	323.75	323.75	302.39	2
2022-09-05	330.00	330.00	330.00	330.00	308.23	0
2022-09-02	330.00	330.00	330.00	330.00	308.23	0
2022-09-01	330.00	330.00	330.00	330.00	308.23	0
2022-08-31	330.00	330.00	330.00	330.00	308.23	1
2022-08-30	344.30	344.30	344.30	344.30	321.58	0
2022-08-29	344.30	344.30	344.30	344.30	321.58	0
2022-08-26	344.30	344.30	344.30	344.30	321.58	0
2022-08-25	344.30	344.30	344.30	344.30	321.58	0
2022-08-24	344.30	344.30	344.30	344.30	321.58	0
2022-08-23	344.30	344.30	344.30	344.30	321.58	0
2022-08-22	344.30	344.30	344.30	344.30	321.58	0
2022-08-19	344.30	344.30	344.30	344.30	321.58	0
2022-08-18	344.30	344.30	344.30	344.30	321.58	0
2022-08-17	344.30	344.30	344.30	344.30	321.58	0
2022-08-16	344.30	344.30	344.30	344.30	321.58	0
2022-08-15	344.30	344.30	344.30	344.30	321.58	0
2022-08-12	344.30	344.30	344.30	344.30	321.58	0
2022-08-11	344.30	344.30	344.30	344.30	321.58	0
2022-08-10	344.30	344.30	344.30	344.30	321.58	0
2022-08-09	344.30	344.30	344.30	344.30	321.58	0
2022-08-08	344.30	344.30	344.30	344.30	320.08	0
2022-08-05	344.30	344.30	344.30	344.30	320.08	0
2022-08-04	344.30	344.30	344.30	344.30	320.08	0
2022-08-03	344.30	344.30	344.30	344.30	320.08	0
2022-08-02	344.30	344.30	344.30	344.30	320.08	0
2022-08-01	344.30	344.30	344.30	344.30	320.08	0
2022-07-29	344.30	344.30	344.30	344.30	320.08	0
2022-07-28	344.30	344.30	344.30	344.30	320.08	0
2022-07-27	344.30	344.30	344.30	344.30	320.08	0
2022-07-26	344.30	344.30	344.30	344.30	320.08	0
2022-07-25	344.30	344.30	344.30	344.30	320.08	0
2022-07-22	344.30	344.30	344.30	344.30	320.08	4
2022-07-21	326.72	326.72	326.72	326.72	303.74	0
2022-07-20	321.60	327.66	321.60	326.72	303.74	254
2022-07-19	309.00	309.00	309.00	309.00	287.27	0
2022-07-18	309.00	309.00	309.00	309.00	287.27	0
2022-07-15	309.00	309.00	309.00	309.00	287.27	0
2022-07-14	309.00	309.00	309.00	309.00	287.27	0
2022-07-13	309.00	309.00	309.00	309.00	287.27	0
2022-07-12	309.00	309.00	309.00	309.00	287.27	0
2022-07-11	309.00	309.00	309.00	309.00	287.27	0
2022-07-08	309.00	309.00	309.00	309.00	287.27	0
2022-07-07	309.00	309.00	309.00	309.00	287.27	0
2022-07-06	309.00	309.00	309.00	309.00	287.27	0
2022-07-05	309.00	309.00	309.00	309.00	287.27	0
2022-07-04	309.00	309.00	309.00	309.00	287.27	0
2022-07-01	309.00	309.00	309.00	309.00	287.27	0
2022-06-30	309.00	309.00	309.00	309.00	287.27	0
2022-06-29	309.00	309.00	309.00	309.00	287.27	0
2022-06-28	309.00	309.00	309.00	309.00	287.27	0

← NewerPage 18 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.