PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	324.57	324.57	324.57	324.57	300.36	0
2022-03-29	325.01	325.39	323.65	324.57	300.36	20
2022-03-28	310.93	310.93	306.90	306.90	284.01	2
2022-03-25	310.93	310.93	310.93	310.93	287.74	0
2022-03-24	310.93	310.93	310.93	310.93	287.74	1
2022-03-23	320.00	320.00	320.00	320.00	296.13	1
2022-03-22	323.57	324.16	321.28	321.28	297.32	30
2022-03-21	409.20	409.20	409.20	409.20	378.68	0
2022-03-18	409.20	409.20	409.20	409.20	378.68	0
2022-03-17	409.20	409.20	409.20	409.20	378.68	0
2022-03-16	409.20	409.20	409.20	409.20	378.68	0
2022-03-15	409.20	409.20	409.20	409.20	378.68	0
2022-03-14	409.20	409.20	409.20	409.20	378.68	0
2022-03-11	409.20	409.20	409.20	409.20	378.68	0
2022-03-10	409.20	409.20	409.20	409.20	378.68	0
2022-03-09	409.20	409.20	409.20	409.20	378.68	0
2022-03-08	409.20	409.20	409.20	409.20	378.68	0
2022-03-07	409.20	409.20	409.20	409.20	378.68	0
2022-03-04	409.20	409.20	409.20	409.20	378.68	0
2022-03-03	409.20	409.20	409.20	409.20	378.68	0
2022-03-02	409.20	409.20	409.20	409.20	378.68	0
2022-02-25	409.20	409.20	409.20	409.20	378.68	0
2022-02-24	409.20	409.20	409.20	409.20	378.68	0
2022-02-23	409.20	409.20	409.20	409.20	378.68	0
2022-02-22	409.20	409.20	409.20	409.20	378.68	0
2022-02-21	409.20	409.20	409.20	409.20	378.68	0
2022-02-18	409.20	409.20	409.20	409.20	378.68	0
2022-02-17	409.20	409.20	409.20	409.20	378.68	0
2022-02-16	409.20	409.20	409.20	409.20	377.30	0
2022-02-15	409.20	409.20	409.20	409.20	377.30	0
2022-02-14	409.20	409.20	409.20	409.20	377.30	0
2022-02-11	409.20	409.20	409.20	409.20	377.30	1
2022-02-10	412.00	412.00	412.00	412.00	379.88	0
2022-02-09	412.00	412.00	412.00	412.00	379.88	14
2022-02-08	407.95	407.95	407.95	407.95	376.15	0
2022-02-07	430.00	430.00	407.95	407.95	376.15	15
2022-02-04	488.64	488.64	488.64	488.64	450.55	0
2022-02-03	488.64	488.64	488.64	488.64	450.55	0
2022-02-02	488.64	488.64	488.64	488.64	450.55	0
2022-02-01	488.64	488.64	488.64	488.64	450.55	0
2022-01-31	488.64	488.64	488.64	488.64	450.55	0
2022-01-28	488.64	488.64	488.64	488.64	450.55	0
2022-01-27	488.64	488.64	488.64	488.64	450.55	0
2022-01-26	488.64	488.64	488.64	488.64	450.55	0
2022-01-25	488.64	488.64	488.64	488.64	450.55	0
2022-01-24	488.64	488.64	488.64	488.64	450.55	0
2022-01-21	488.64	488.64	488.64	488.64	450.55	0
2022-01-20	488.64	488.64	488.64	488.64	450.55	0
2022-01-19	488.64	488.64	488.64	488.64	450.55	0
2022-01-18	488.64	488.64	488.64	488.64	450.55	0
2022-01-17	488.64	488.64	488.64	488.64	450.55	0
2022-01-14	488.64	488.64	488.64	488.64	450.55	0
2022-01-13	488.64	488.64	488.64	488.64	450.55	0
2022-01-12	488.64	488.64	488.64	488.64	450.55	0
2022-01-11	488.64	488.64	488.64	488.64	450.55	0
2022-01-10	488.64	488.64	488.64	488.64	450.55	0
2022-01-07	488.64	488.64	488.64	488.64	450.55	0
2022-01-06	488.64	488.64	488.64	488.64	450.55	0
2022-01-05	488.64	488.64	488.64	488.64	450.55	0
2022-01-04	488.64	488.64	488.64	488.64	450.55	1

← NewerPage 20 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.