PPG Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 1 |
| 2026-10-15 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-14 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-13 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-12 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | 0 |
| 2026-10-09 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-08 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-07 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-06 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-05 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-02 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-10-01 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-30 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-29 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-28 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-25 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-24 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-23 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 5 |
| 2026-09-22 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 0 |
| 2026-09-21 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | 10 |
| 2026-09-18 | 268.92 | 270.00 | 268.92 | 270.00 | 270.00 | 15 |
| 2026-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-08-06 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-08-05 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-08-04 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-08-03 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-07-31 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-07-30 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
| 2026-07-29 | 300.00 | 300.00 | 300.00 | 300.00 | 298.68 | 0 |
Page 1 of 5 · 251 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.