PPG Industries, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	319.24	323.52	319.24	323.52	316.25	205
2025-05-15	319.30	319.30	319.30	319.30	312.13	1
2025-05-14	311.94	311.94	311.94	311.94	304.93	1
2025-05-13	311.00	311.00	311.00	311.00	304.01	0
2025-05-12	311.00	311.00	311.00	311.00	304.01	0
2025-05-09	311.00	311.00	311.00	311.00	304.01	0
2025-05-08	311.00	311.00	311.00	311.00	302.72	0
2025-05-07	311.00	311.00	311.00	311.00	302.72	0
2025-05-06	311.00	311.00	311.00	311.00	302.72	1
2025-05-05	313.73	313.73	313.73	313.73	305.38	1
2025-05-02	294.64	294.64	294.64	294.64	286.79	0
2025-04-30	294.64	294.64	294.64	294.64	286.79	0
2025-04-29	294.64	294.64	294.64	294.64	286.79	0
2025-04-28	294.64	294.64	294.64	294.64	286.79	0
2025-04-25	294.64	294.64	294.64	294.64	286.79	0
2025-04-24	294.64	294.64	294.64	294.64	286.79	1
2025-04-23	291.99	291.99	291.99	291.99	284.21	1
2025-04-22	291.74	291.74	291.74	291.74	283.97	0
2025-04-17	291.74	291.74	291.74	291.74	283.97	1
2025-04-16	294.06	294.06	294.06	294.06	286.23	0
2025-04-15	294.06	294.06	294.06	294.06	286.23	0
2025-04-14	294.06	294.06	294.06	294.06	286.23	0
2025-04-11	294.06	294.06	294.06	294.06	286.23	1
2025-04-10	290.70	290.70	290.70	290.70	282.96	45
2025-04-09	300.44	300.44	300.44	300.44	292.44	1
2025-04-08	288.95	288.95	288.95	288.95	281.25	0
2025-04-07	288.95	288.95	288.95	288.95	281.25	0
2025-04-04	288.95	288.95	288.95	288.95	281.25	11
2025-04-03	295.82	296.19	295.43	295.43	287.56	13
2025-04-02	340.34	340.34	340.34	340.34	331.28	0
2025-04-01	340.34	340.34	340.34	340.34	331.28	0
2025-03-31	340.34	340.34	340.34	340.34	331.28	0
2025-03-28	340.34	340.34	340.34	340.34	331.28	0
2025-03-27	340.34	340.34	340.34	340.34	331.28	0
2025-03-26	340.34	340.34	340.34	340.34	331.28	0
2025-03-25	340.34	340.34	340.34	340.34	331.28	0
2025-03-24	340.34	340.34	340.34	340.34	331.28	0
2025-03-21	340.34	340.34	340.34	340.34	331.28	0
2025-03-20	340.34	340.34	340.34	340.34	331.28	0
2025-03-19	340.34	340.34	340.34	340.34	331.28	0
2025-03-18	340.34	340.34	340.34	340.34	331.28	0
2025-03-17	340.34	340.34	340.34	340.34	331.28	0
2025-03-14	340.34	340.34	340.34	340.34	331.28	0
2025-03-13	340.34	340.34	340.34	340.34	331.28	0
2025-03-12	340.34	340.34	340.34	340.34	331.28	0
2025-03-11	340.34	340.34	340.34	340.34	331.28	0
2025-03-10	340.34	340.34	340.34	340.34	331.28	0
2025-03-07	340.34	340.34	340.34	340.34	331.28	0
2025-03-06	340.34	340.34	340.34	340.34	331.28	0
2025-03-05	340.34	340.34	340.34	340.34	331.28	0
2025-02-28	340.34	340.34	340.34	340.34	331.28	0
2025-02-27	340.34	340.34	340.34	340.34	331.28	0
2025-02-26	340.34	340.34	340.34	340.34	331.28	0
2025-02-25	340.34	340.34	340.34	340.34	331.28	0
2025-02-24	340.34	340.34	340.34	340.34	331.28	0
2025-02-21	340.34	340.34	340.34	340.34	331.28	0
2025-02-20	340.34	340.34	340.34	340.34	331.28	0
2025-02-19	340.34	340.34	340.34	340.34	329.93	0
2025-02-18	340.34	340.34	340.34	340.34	329.93	0
2025-02-17	340.34	340.34	340.34	340.34	329.93	0

← NewerPage 7 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.