PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	309.00	309.00	309.00	309.00	287.27	0
2022-06-24	309.00	309.00	309.00	309.00	287.27	3
2022-06-23	308.46	308.46	308.46	308.46	286.76	0
2022-06-22	308.46	308.46	308.46	308.46	286.76	0
2022-06-21	308.46	308.46	308.46	308.46	286.76	0
2022-06-20	308.46	308.46	308.46	308.46	286.76	0
2022-06-17	308.46	308.46	308.46	308.46	286.76	0
2022-06-15	308.46	308.46	308.46	308.46	286.76	0
2022-06-14	308.46	308.46	308.46	308.46	286.76	0
2022-06-13	308.46	308.46	308.46	308.46	286.76	0
2022-06-10	308.46	308.46	308.46	308.46	286.76	0
2022-06-09	308.46	308.46	308.46	308.46	286.76	500
2022-06-08	316.00	316.00	316.00	316.00	293.77	1
2022-06-07	306.91	306.91	306.91	306.91	285.32	0
2022-06-06	306.91	306.91	306.91	306.91	285.32	0
2022-06-03	306.91	306.91	306.91	306.91	285.32	0
2022-06-02	306.91	306.91	306.91	306.91	285.32	0
2022-06-01	306.91	306.91	306.91	306.91	285.32	0
2022-05-31	306.91	306.91	306.91	306.91	285.32	0
2022-05-30	306.91	306.91	306.91	306.91	285.32	0
2022-05-27	306.91	306.91	306.91	306.91	285.32	0
2022-05-26	306.91	306.91	306.91	306.91	285.32	0
2022-05-25	306.91	306.91	306.91	306.91	285.32	0
2022-05-24	306.91	306.91	306.91	306.91	285.32	0
2022-05-23	306.91	306.91	306.91	306.91	285.32	0
2022-05-20	306.91	306.91	306.91	306.91	285.32	0
2022-05-19	306.91	306.91	306.91	306.91	285.32	0
2022-05-18	306.91	306.91	306.91	306.91	285.32	0
2022-05-17	306.91	306.91	306.91	306.91	285.32	2
2022-05-16	304.00	304.00	304.00	304.00	282.62	1
2022-05-13	329.84	329.84	329.84	329.84	306.64	0
2022-05-12	329.84	329.84	329.84	329.84	306.64	0
2022-05-11	329.84	329.84	329.84	329.84	306.64	0
2022-05-10	329.84	329.84	329.84	329.84	306.64	1
2022-05-09	329.55	329.55	329.55	329.55	306.37	0
2022-05-06	329.55	329.55	329.55	329.55	304.97	0
2022-05-05	329.55	329.55	329.55	329.55	304.97	0
2022-05-04	335.00	335.00	329.55	329.55	304.97	7
2022-05-03	326.88	326.88	326.88	326.88	302.50	0
2022-05-02	326.88	326.88	326.88	326.88	302.50	0
2022-04-29	326.88	326.88	326.88	326.88	302.50	0
2022-04-28	326.88	326.88	326.88	326.88	302.50	2
2022-04-27	324.57	324.57	324.57	324.57	300.36	0
2022-04-26	324.57	324.57	324.57	324.57	300.36	4
2022-04-25	313.00	313.00	313.00	313.00	289.66	4
2022-04-22	320.00	320.00	312.60	312.60	289.29	560
2022-04-20	296.13	296.13	296.13	296.13	274.04	0
2022-04-19	296.13	296.13	296.13	296.13	274.04	0
2022-04-18	296.13	296.13	296.13	296.13	274.04	1
2022-04-14	301.15	301.15	301.15	301.15	278.69	2
2022-04-13	301.10	301.10	301.10	301.10	278.64	0
2022-04-12	300.00	301.10	300.00	301.10	278.64	501
2022-04-11	324.57	324.57	324.57	324.57	300.36	0
2022-04-08	324.57	324.57	324.57	324.57	300.36	0
2022-04-07	324.57	324.57	324.57	324.57	300.36	0
2022-04-06	324.57	324.57	324.57	324.57	300.36	0
2022-04-05	324.57	324.57	324.57	324.57	300.36	0
2022-04-04	324.57	324.57	324.57	324.57	300.36	0
2022-04-01	324.57	324.57	324.57	324.57	300.36	0
2022-03-31	324.57	324.57	324.57	324.57	300.36	0

← NewerPage 19 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.