PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	309.90	309.90	309.90	309.90	305.93	1
2026-01-30	302.10	302.10	302.10	302.10	298.23	2
2026-01-29	289.08	289.08	289.08	289.08	285.37	0
2026-01-28	289.08	289.08	289.08	289.08	285.37	0
2026-01-27	289.08	289.08	289.08	289.08	285.37	2
2026-01-26	295.50	295.50	295.50	295.50	291.71	1
2026-01-23	293.17	293.17	293.17	293.17	289.41	1
2026-01-22	301.32	301.32	301.32	301.32	297.46	1
2026-01-21	298.80	298.80	298.80	298.80	294.97	1
2026-01-20	293.22	293.22	293.22	293.22	289.46	0
2026-01-19	293.22	293.22	293.22	293.22	289.46	0
2026-01-16	293.22	293.22	293.22	293.22	289.46	0
2026-01-15	293.22	293.22	293.22	293.22	289.46	0
2026-01-14	293.22	293.22	293.22	293.22	289.46	1
2026-01-13	286.81	286.81	286.81	286.81	283.13	1
2026-01-12	289.26	289.26	289.26	289.26	285.55	1
2026-01-09	282.78	282.78	282.78	282.78	279.15	5
2026-01-08	289.00	289.00	289.00	289.00	285.29	2
2026-01-07	285.66	285.66	285.66	285.66	282.00	0
2026-01-06	285.66	285.66	285.66	285.66	282.00	1
2026-01-05	283.02	283.02	283.02	283.02	279.39	0
2026-01-02	283.02	283.02	283.02	283.02	279.39	3
2025-12-30	285.94	285.94	285.94	285.94	282.27	2
2025-12-29	289.64	289.64	289.64	289.64	285.93	1
2025-12-26	285.65	285.65	285.65	285.65	281.99	0
2025-12-23	285.65	285.65	285.65	285.65	281.99	1
2025-12-22	287.84	287.84	287.84	287.84	284.15	2
2025-12-19	285.04	285.04	285.04	285.04	281.38	1
2025-12-18	285.07	285.07	285.07	285.07	281.41	2
2025-12-17	286.81	286.81	286.81	286.81	283.13	1
2025-12-16	282.80	282.80	282.80	282.80	279.17	1
2025-12-15	280.56	280.56	280.56	280.56	276.96	1
2025-12-12	280.28	280.28	280.28	280.28	276.69	1
2025-12-11	270.81	270.81	270.81	270.81	267.34	0
2025-12-10	270.81	270.81	270.81	270.81	267.34	0
2025-12-09	270.81	270.81	270.81	270.81	267.34	3
2025-12-08	276.93	276.93	273.24	273.24	269.74	6
2025-12-05	275.67	275.67	275.67	275.67	272.13	4
2025-12-04	267.30	267.30	267.30	267.30	263.87	4
2025-12-03	267.84	267.84	267.84	267.84	264.40	0
2025-12-02	267.84	267.84	267.84	267.84	264.40	1
2025-12-01	268.38	268.38	268.38	268.38	264.94	1
2025-11-28	270.22	270.22	270.22	270.22	266.75	0
2025-11-27	270.22	270.22	270.22	270.22	266.75	0
2025-11-26	270.22	270.22	270.22	270.22	266.75	1
2025-11-25	269.10	269.10	269.10	269.10	265.65	1
2025-11-24	268.25	268.25	268.25	268.25	264.81	0
2025-11-21	268.25	268.25	268.25	268.25	264.81	2
2025-11-19	250.75	250.75	250.75	250.75	247.53	1
2025-11-18	253.00	253.00	253.00	253.00	249.76	1
2025-11-17	258.18	258.18	258.18	258.18	254.87	0
2025-11-14	258.18	258.18	258.18	258.18	254.87	1
2025-11-13	257.50	257.50	257.50	257.50	254.20	0
2025-11-12	257.50	257.50	257.50	257.50	254.20	3
2025-11-11	253.75	253.75	253.75	253.75	250.50	3
2025-11-10	258.22	258.22	258.22	258.22	254.91	0
2025-11-07	258.22	258.22	258.22	258.22	254.91	1
2025-11-06	255.56	255.56	255.56	255.56	250.96	0
2025-11-05	254.75	259.13	254.75	255.56	250.96	6
2025-11-04	254.75	254.75	254.75	254.75	250.16	4

← NewerPage 4 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.