PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	255.32	255.32	255.32	255.32	250.72	31
2025-10-31	264.42	264.42	264.42	264.42	259.66	1
2025-10-30	263.25	263.25	263.25	263.25	258.51	1
2025-10-29	273.28	273.28	273.28	273.28	268.36	0
2025-10-28	273.28	273.28	273.28	273.28	268.36	0
2025-10-27	273.28	273.28	273.28	273.28	268.36	1
2025-10-24	278.60	278.60	278.60	278.60	273.58	0
2025-10-23	278.60	278.60	278.60	278.60	273.58	1
2025-10-22	274.12	274.12	274.12	274.12	269.19	0
2025-10-21	274.12	274.12	274.12	274.12	269.19	0
2025-10-20	274.12	274.12	274.12	274.12	269.19	0
2025-10-17	274.12	274.12	274.12	274.12	269.19	1
2025-10-16	272.07	272.07	272.07	272.07	267.17	0
2025-10-15	272.07	272.07	272.07	272.07	267.17	0
2025-10-14	272.07	272.07	272.07	272.07	267.17	0
2025-10-13	272.07	272.07	272.07	272.07	267.17	0
2025-10-10	272.43	272.56	272.07	272.07	267.17	23
2025-10-09	268.11	268.11	268.11	268.11	263.28	1
2025-10-08	276.92	276.92	276.92	276.92	271.94	0
2025-10-07	276.92	276.92	276.92	276.92	271.94	0
2025-10-06	276.92	276.92	276.92	276.92	271.94	1
2025-10-03	278.70	278.70	278.70	278.70	273.68	1
2025-10-02	279.16	279.16	279.16	279.16	274.13	1
2025-10-01	277.48	277.48	277.48	277.48	272.49	1
2025-09-30	278.48	278.48	278.48	278.48	273.47	0
2025-09-29	278.48	278.48	278.48	278.48	273.47	0
2025-09-26	278.48	278.48	278.48	278.48	273.47	0
2025-09-25	278.48	278.48	278.48	278.48	273.47	1
2025-09-24	281.12	281.12	281.12	281.12	276.06	1
2025-09-23	297.30	297.30	297.30	297.30	291.95	0
2025-09-22	297.30	297.30	297.30	297.30	291.95	0
2025-09-19	297.30	297.30	297.30	297.30	291.95	0
2025-09-18	297.30	297.30	297.30	297.30	291.95	0
2025-09-17	297.30	297.30	297.30	297.30	291.95	0
2025-09-16	297.30	297.30	297.30	297.30	291.95	0
2025-09-15	297.30	297.30	297.30	297.30	291.95	0
2025-09-12	297.30	297.30	297.30	297.30	291.95	1
2025-09-11	300.15	300.15	300.15	300.15	294.75	1
2025-09-10	295.20	295.20	295.20	295.20	289.89	1
2025-09-09	303.80	303.80	303.80	303.80	298.33	0
2025-09-08	303.80	303.80	303.80	303.80	298.33	0
2025-09-05	303.80	303.80	303.80	303.80	298.33	0
2025-09-04	303.80	303.80	303.80	303.80	298.33	0
2025-09-03	303.80	303.80	303.80	303.80	298.33	0
2025-09-02	303.80	303.80	303.80	303.80	298.33	0
2025-09-01	303.80	303.80	303.80	303.80	298.33	0
2025-08-29	303.80	303.80	303.80	303.80	298.33	0
2025-08-28	303.80	303.80	303.80	303.80	298.33	0
2025-08-27	303.80	303.80	303.80	303.80	298.33	0
2025-08-26	303.80	303.80	303.80	303.80	298.33	0
2025-08-25	303.80	303.80	303.80	303.80	298.33	1
2025-08-22	311.24	311.24	311.24	311.24	305.64	1
2025-08-21	301.26	301.26	301.26	301.26	295.84	0
2025-08-20	301.26	301.26	301.26	301.26	295.84	0
2025-08-19	301.26	301.26	301.26	301.26	295.84	0
2025-08-18	301.26	301.26	301.26	301.26	295.84	1
2025-08-15	302.40	302.70	302.40	302.70	297.25	2
2025-08-14	300.15	300.15	300.15	300.15	294.75	0
2025-08-13	300.15	300.15	300.15	300.15	294.75	1
2025-08-12	295.17	295.17	295.17	295.17	289.86	1

← NewerPage 5 of 21 · 1,249 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.