PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	290.62	290.62	290.62	290.62	285.39	0
2025-08-08	290.62	290.62	290.62	290.62	285.39	0
2025-08-07	290.62	290.62	290.62	290.62	284.09	37
2025-08-06	289.71	289.71	289.71	289.71	283.20	0
2025-08-05	289.71	289.71	289.71	289.71	283.20	0
2025-08-04	289.71	289.71	289.71	289.71	283.20	1
2025-08-01	318.40	318.40	318.40	318.40	311.25	0
2025-07-31	318.40	318.40	318.40	318.40	311.25	0
2025-07-30	318.40	318.40	318.40	318.40	311.25	0
2025-07-29	318.40	318.40	318.40	318.40	311.25	0
2025-07-28	318.40	318.40	318.40	318.40	311.25	1
2025-07-25	323.52	323.52	323.52	323.52	316.25	1
2025-07-24	326.37	326.37	326.37	326.37	319.04	0
2025-07-23	326.37	326.37	326.37	326.37	319.04	0
2025-07-22	326.37	326.37	326.37	326.37	319.04	0
2025-07-21	326.37	326.37	326.37	326.37	319.04	0
2025-07-18	326.37	326.37	326.37	326.37	319.04	0
2025-07-17	326.37	326.37	326.37	326.37	319.04	0
2025-07-16	326.37	326.37	326.37	326.37	319.04	0
2025-07-15	326.37	326.37	326.37	326.37	319.04	0
2025-07-14	326.37	326.37	326.37	326.37	319.04	0
2025-07-11	326.37	326.37	326.37	326.37	319.04	2
2025-07-10	323.20	323.20	323.20	323.20	315.94	0
2025-07-09	323.20	323.20	323.20	323.20	315.94	2
2025-07-08	317.58	317.58	317.58	317.58	310.44	0
2025-07-07	317.58	317.58	317.58	317.58	310.44	0
2025-07-04	317.58	317.58	317.58	317.58	310.44	0
2025-07-03	317.58	317.58	317.58	317.58	310.44	0
2025-07-02	317.58	317.58	317.58	317.58	310.44	0
2025-07-01	317.58	317.58	317.58	317.58	310.44	1
2025-06-30	309.44	309.44	309.44	309.44	302.49	1
2025-06-27	313.90	313.90	313.90	313.90	306.85	0
2025-06-26	313.90	313.90	313.90	313.90	306.85	1
2025-06-25	313.13	313.13	313.13	313.13	306.09	1
2025-06-24	312.48	312.48	312.48	312.48	305.46	1
2025-06-23	313.41	313.41	313.41	313.41	306.37	0
2025-06-20	313.41	313.41	313.41	313.41	306.37	0
2025-06-18	313.41	313.41	313.41	313.41	306.37	0
2025-06-17	313.41	313.41	313.41	313.41	306.37	0
2025-06-16	313.41	313.41	313.41	313.41	306.37	0
2025-06-13	313.41	313.41	313.41	313.41	306.37	0
2025-06-12	313.41	313.41	313.41	313.41	306.37	0
2025-06-11	313.41	313.41	313.41	313.41	306.37	0
2025-06-10	313.41	313.41	313.41	313.41	306.37	0
2025-06-09	313.41	313.41	313.41	313.41	306.37	0
2025-06-06	314.65	314.65	313.41	313.41	306.37	201
2025-06-05	313.20	313.20	313.20	313.20	306.16	0
2025-06-04	313.20	313.20	313.20	313.20	306.16	0
2025-06-03	313.20	313.20	313.20	313.20	306.16	0
2025-06-02	313.20	313.20	313.20	313.20	306.16	200
2025-05-30	313.60	313.60	313.60	313.60	306.55	50
2025-05-29	314.96	314.96	314.96	314.96	307.88	50
2025-05-28	310.60	310.60	310.60	310.60	303.62	0
2025-05-27	310.60	310.60	310.60	310.60	303.62	0
2025-05-26	310.60	310.60	310.60	310.60	303.62	0
2025-05-23	310.60	310.60	310.60	310.60	303.62	1
2025-05-22	315.52	315.52	315.52	315.52	308.43	0
2025-05-21	315.52	315.52	315.52	315.52	308.43	1
2025-05-20	321.34	321.34	321.34	321.34	314.12	0
2025-05-19	321.34	321.34	321.34	321.34	314.12	200

← NewerPage 6 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.