PPG Industries, Inc. historical data

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

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

← NewerPage 8 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.