PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	259.20	260.01	259.20	260.01	257.66	2
2026-04-30	269.36	269.36	269.36	269.36	266.93	2
2026-04-29	264.60	264.60	264.60	264.60	262.21	2
2026-04-28	266.84	266.84	266.84	266.84	264.43	1
2026-04-27	275.23	275.23	275.23	275.23	272.75	1
2026-04-24	273.84	273.84	273.84	273.84	271.37	1
2026-04-23	286.52	286.52	286.52	286.52	283.94	0
2026-04-22	286.52	286.52	286.52	286.52	283.94	0
2026-04-20	286.52	286.52	286.52	286.52	283.94	5
2026-04-17	285.88	285.88	285.88	285.88	283.30	4
2026-04-16	279.72	279.72	279.72	279.72	277.20	1
2026-04-15	274.96	274.96	274.96	274.96	272.48	0
2026-04-14	274.96	274.96	274.96	274.96	272.48	0
2026-04-13	274.96	274.96	274.96	274.96	272.48	1
2026-04-10	277.48	277.48	277.48	277.48	274.98	1
2026-04-09	282.62	282.62	282.62	282.62	280.07	0
2026-04-08	282.62	282.62	282.62	282.62	280.07	2
2026-04-07	262.29	262.29	262.29	262.29	259.92	1
2026-04-06	279.45	279.45	279.45	279.45	276.93	1
2026-04-02	275.52	275.52	275.52	275.52	273.03	0
2026-04-01	275.52	275.52	275.52	275.52	273.03	1
2026-03-31	278.64	278.64	278.64	278.64	276.13	1
2026-03-30	271.88	271.88	271.88	271.88	269.43	0
2026-03-27	274.12	274.12	271.88	271.88	269.43	4
2026-03-26	275.24	275.24	275.24	275.24	272.76	1
2026-03-25	279.72	279.72	279.72	279.72	277.20	1
2026-03-24	271.08	271.08	271.08	271.08	268.63	1
2026-03-23	266.35	268.88	266.35	268.06	265.64	23
2026-03-20	258.00	258.00	258.00	258.00	255.67	3
2026-03-19	271.35	271.35	271.35	271.35	268.90	0
2026-03-18	271.35	271.35	271.35	271.35	268.90	0
2026-03-17	271.35	271.35	271.35	271.35	268.90	1
2026-03-16	271.35	271.35	271.35	271.35	268.90	1
2026-03-13	269.62	269.62	269.62	269.62	267.19	5
2026-03-12	263.33	263.33	263.33	263.33	260.95	2
2026-03-11	276.08	276.08	276.08	276.08	273.59	0
2026-03-10	266.84	276.08	266.84	276.08	273.59	4
2026-03-09	283.80	283.80	283.80	283.80	281.24	0
2026-03-06	283.80	283.80	283.80	283.80	281.24	1
2026-03-05	292.64	292.64	292.64	292.64	290.00	1
2026-03-04	308.14	308.14	308.14	308.14	305.36	1
2026-03-03	311.55	312.17	311.55	312.17	309.35	3
2026-03-02	309.76	309.76	309.76	309.76	306.97	1
2026-02-27	325.44	325.44	325.44	325.44	322.50	0
2026-02-26	325.44	325.44	325.44	325.44	322.50	0
2026-02-25	325.44	325.44	325.44	325.44	322.50	0
2026-02-24	325.44	325.44	325.44	325.44	322.50	1
2026-02-23	326.57	326.57	325.38	325.38	322.44	4
2026-02-20	340.17	340.17	340.17	340.17	337.10	0
2026-02-19	340.17	340.17	340.17	340.17	337.10	0
2026-02-18	340.17	340.17	340.17	340.17	335.81	0
2026-02-13	342.42	342.42	340.17	340.17	335.81	9
2026-02-12	344.61	344.61	344.61	344.61	340.19	1
2026-02-11	338.73	338.73	338.73	338.73	334.39	1
2026-02-10	333.63	333.63	333.63	333.63	329.35	1
2026-02-09	328.68	328.68	328.68	328.68	324.46	1
2026-02-06	311.55	311.55	311.55	311.55	307.55	0
2026-02-05	311.55	311.55	311.55	311.55	307.55	0
2026-02-04	311.55	311.55	311.55	311.55	307.55	0
2026-02-03	311.55	311.55	311.55	311.55	307.55	2

← NewerPage 3 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.