PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	480.19	480.19	480.19	480.19	442.76	0
2021-12-30	480.19	480.19	480.19	480.19	442.76	2
2021-12-29	477.06	477.06	477.06	477.06	439.87	0
2021-12-28	477.06	477.06	477.06	477.06	439.87	0
2021-12-27	477.06	477.06	477.06	477.06	439.87	1
2021-12-23	455.44	455.44	455.44	455.44	419.93	0
2021-12-22	455.44	455.44	455.44	455.44	419.93	0
2021-12-21	455.44	455.44	455.44	455.44	419.93	0
2021-12-20	455.44	455.44	455.44	455.44	419.93	500
2021-12-17	445.93	445.93	445.93	445.93	411.17	0
2021-12-16	445.93	445.93	445.93	445.93	411.17	8
2021-12-15	445.92	445.92	445.92	445.92	411.16	0
2021-12-14	445.92	445.92	445.92	445.92	411.16	0
2021-12-13	445.92	445.92	445.92	445.92	411.16	0
2021-12-10	445.92	445.92	445.92	445.92	411.16	0
2021-12-09	445.92	445.92	445.92	445.92	411.16	0
2021-12-08	445.92	445.92	445.92	445.92	411.16	0
2021-12-07	445.92	445.92	445.92	445.92	411.16	0
2021-12-06	445.92	445.92	445.92	445.92	411.16	0
2021-12-03	445.92	445.92	445.92	445.92	411.16	0
2021-12-02	445.92	445.92	445.92	445.92	411.16	0
2021-12-01	445.92	445.92	445.92	445.92	411.16	34
2021-11-30	447.20	447.20	447.20	447.20	412.34	0
2021-11-29	447.20	447.20	447.20	447.20	412.34	0
2021-11-26	447.20	447.20	447.20	447.20	412.34	0
2021-11-25	447.20	447.20	447.20	447.20	412.34	1
2021-11-24	457.87	457.87	457.87	457.87	422.18	0
2021-11-23	457.87	457.87	457.87	457.87	422.18	0
2021-11-22	457.87	457.87	457.87	457.87	422.18	0
2021-11-19	457.87	457.87	457.87	457.87	422.18	0
2021-11-18	457.87	457.87	457.87	457.87	422.18	0
2021-11-17	457.87	457.87	457.87	457.87	422.18	0
2021-11-16	457.87	457.87	457.87	457.87	422.18	0
2021-11-12	457.87	457.87	457.87	457.87	422.18	0
2021-11-11	457.87	457.87	457.87	457.87	422.18	0
2021-11-10	457.87	457.87	457.87	457.87	422.18	0
2021-11-09	457.87	457.87	457.87	457.87	422.18	0
2021-11-08	457.87	457.87	457.87	457.87	420.64	0
2021-11-05	457.87	457.87	457.87	457.87	420.64	0
2021-11-04	457.87	457.87	457.87	457.87	420.64	0
2021-11-03	457.87	457.87	457.87	457.87	420.64	0
2021-11-01	457.87	457.87	457.87	457.87	420.64	0
2021-10-29	457.87	457.87	457.87	457.87	420.64	1
2021-10-28	457.87	457.87	457.87	457.87	420.64	40
2021-10-27	453.15	453.15	453.15	453.15	416.31	0
2021-10-26	453.15	453.15	453.15	453.15	416.31	0
2021-10-25	453.15	453.15	453.15	453.15	416.31	0
2021-10-22	453.15	453.15	453.15	453.15	416.31	0
2021-10-21	453.30	453.30	451.30	453.15	416.31	80
2021-10-20	390.64	390.64	390.64	390.64	358.88	0
2021-10-19	390.64	390.64	390.64	390.64	358.88	0
2021-10-18	390.64	390.64	390.64	390.64	358.88	0
2021-10-15	390.64	390.64	390.64	390.64	358.88	0
2021-10-14	390.64	390.64	390.64	390.64	358.88	0

← NewerPage 21 of 21 · 1,254 trading days

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.