PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	300.00	300.00	300.00	300.00	298.68	0
2026-07-27	300.00	300.00	300.00	300.00	298.68	0
2026-07-24	300.00	300.00	300.00	300.00	298.68	0
2026-07-23	300.00	300.00	300.00	300.00	298.68	0
2026-07-22	300.00	300.00	300.00	300.00	298.68	0
2026-07-21	300.00	300.00	300.00	300.00	298.68	0
2026-07-20	300.00	300.00	300.00	300.00	298.68	0
2026-07-17	300.00	300.00	300.00	300.00	298.68	0
2026-07-16	300.00	300.00	300.00	300.00	298.68	1
2026-07-15	312.48	312.48	312.48	312.48	311.10	0
2026-07-14	312.48	312.48	312.48	312.48	311.10	0
2026-07-13	312.48	312.48	312.48	312.48	311.10	0
2026-07-10	312.48	312.48	312.48	312.48	311.10	0
2026-07-09	312.48	312.48	312.48	312.48	311.10	0
2026-07-08	312.48	312.48	312.48	312.48	311.10	0
2026-07-07	312.48	312.48	312.48	312.48	311.10	0
2026-07-06	312.48	312.48	312.48	312.48	311.10	0
2026-07-03	312.48	312.48	312.48	312.48	311.10	0
2026-07-02	312.48	312.48	312.48	312.48	311.10	0
2026-07-01	312.48	312.48	312.48	312.48	311.10	0
2026-06-30	312.48	312.48	312.48	312.48	311.10	3
2026-06-29	306.60	306.60	306.60	306.60	305.25	0
2026-06-26	306.60	306.60	306.60	306.60	305.25	0
2026-06-25	306.60	306.60	306.60	306.60	305.25	0
2026-06-24	306.60	306.60	306.60	306.60	305.25	0
2026-06-23	306.60	306.60	306.60	306.60	305.25	0
2026-06-22	306.60	306.60	306.60	306.60	305.25	0
2026-06-19	306.60	306.60	306.60	306.60	305.25	0
2026-06-18	306.60	306.60	306.60	306.60	305.25	1
2026-06-17	310.80	310.80	310.80	310.80	309.43	0
2026-06-16	310.80	310.80	310.80	310.80	309.43	0
2026-06-15	310.80	310.80	310.80	310.80	309.43	4
2026-06-12	293.19	293.19	293.19	293.19	291.90	0
2026-06-11	293.19	293.19	293.19	293.19	291.90	0
2026-06-10	293.19	293.19	293.19	293.19	291.90	0
2026-06-09	293.19	293.19	293.19	293.19	291.90	0
2026-06-08	293.19	293.19	293.19	293.19	291.90	1
2026-06-05	292.60	292.60	292.60	292.60	291.31	1
2026-06-03	285.60	285.60	285.60	285.60	284.34	0
2026-06-02	285.60	285.60	285.60	285.60	284.34	2
2026-06-01	286.52	286.52	286.52	286.52	285.26	0
2026-05-29	286.52	286.52	286.52	286.52	285.26	1
2026-05-28	284.49	284.49	284.49	284.49	283.24	1
2026-05-27	285.60	285.60	285.60	285.60	284.34	1
2026-05-26	275.40	275.40	275.40	275.40	274.19	1
2026-05-25	271.00	271.00	271.00	271.00	269.81	0
2026-05-22	269.28	271.00	269.28	271.00	269.81	11
2026-05-21	265.15	265.15	265.15	265.15	263.98	5
2026-05-20	260.26	260.26	260.26	260.26	259.11	1
2026-05-19	255.06	255.06	255.06	255.06	253.94	1
2026-05-18	259.74	259.74	259.74	259.74	258.60	0
2026-05-15	261.28	261.28	259.74	259.74	258.60	12
2026-05-14	263.12	263.12	263.12	263.12	261.96	0
2026-05-13	263.12	263.12	263.12	263.12	261.96	4
2026-05-12	262.34	262.34	262.34	262.34	261.19	2
2026-05-11	270.00	270.00	270.00	270.00	268.81	0
2026-05-08	270.00	270.00	270.00	270.00	268.81	0
2026-05-07	270.00	270.00	270.00	270.00	267.56	1
2026-05-06	274.56	274.56	274.56	274.56	272.08	1
2026-05-05	263.12	263.12	263.12	263.12	260.75	2

← NewerPage 2 of 21 · 1,250 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.