PPG Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-13 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-12 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-11 | 360.00 | 360.00 | 360.00 | 360.00 | 348.99 | 0 |
| 2024-11-08 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-11-07 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-11-06 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-11-05 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-11-04 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-11-01 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-31 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-30 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-29 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-28 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-25 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-24 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-23 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-22 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-21 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-18 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-17 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-16 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-15 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 0 |
| 2024-10-14 | 360.00 | 360.00 | 360.00 | 360.00 | 347.60 | 1 |
| 2024-10-11 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-10 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-09 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-08 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-07 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-04 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-03 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-02 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-10-01 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-09-30 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 0 |
| 2024-09-27 | 366.00 | 366.00 | 366.00 | 366.00 | 353.39 | 1 |
| 2024-09-26 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-25 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-24 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-23 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-20 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-19 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-18 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-17 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-16 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-13 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-12 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-11 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-10 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-09 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-06 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-05 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-04 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-03 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 0 |
| 2024-09-02 | 361.52 | 361.52 | 361.52 | 361.52 | 349.06 | 20 |
| 2024-08-30 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 0 |
| 2024-08-29 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 0 |
| 2024-08-28 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 0 |
| 2024-08-27 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 0 |
| 2024-08-26 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 0 |
| 2024-08-23 | 334.85 | 334.85 | 334.85 | 334.85 | 323.31 | 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.