PPG Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-13 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-12 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-11 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-10 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-07 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-06 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-05 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-04 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 0 |
| 2025-02-03 | 340.34 | 340.34 | 340.34 | 340.34 | 329.93 | 1 |
| 2025-01-31 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-30 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-29 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-28 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-27 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-24 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-23 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-22 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-21 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-20 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-17 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-16 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-15 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-14 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-13 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-10 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-09 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 0 |
| 2025-01-08 | 354.55 | 354.55 | 354.55 | 354.55 | 343.71 | 20 |
| 2025-01-07 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 0 |
| 2025-01-06 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 0 |
| 2025-01-03 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 0 |
| 2025-01-02 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 0 |
| 2024-12-30 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 0 |
| 2024-12-27 | 375.52 | 375.52 | 375.52 | 375.52 | 364.03 | 2 |
| 2024-12-26 | 374.40 | 374.40 | 374.01 | 374.01 | 362.57 | 15 |
| 2024-12-23 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-20 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-19 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-18 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-17 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-16 | 370.37 | 370.37 | 370.37 | 370.37 | 359.04 | 0 |
| 2024-12-13 | 369.62 | 370.37 | 369.62 | 370.37 | 359.04 | 2 |
| 2024-12-12 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-11 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-10 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-09 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-06 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-05 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-04 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-03 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-12-02 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-29 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-28 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-27 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-26 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-25 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-22 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-21 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-19 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-18 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
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.