PPG Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2,423.46	2,423.46	2,423.46	2,423.46	2,210.30	0
2022-06-28	2,423.46	2,423.46	2,423.46	2,423.46	2,210.30	10
2022-06-27	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-24	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-23	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-22	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-21	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-20	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-17	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-16	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-15	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-14	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-13	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-10	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-09	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-08	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-07	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-06	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-03	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-02	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-06-01	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	0
2022-05-31	2,475.29	2,475.29	2,475.29	2,475.29	2,257.57	1,988
2022-05-30	2,555.32	2,555.32	2,555.32	2,555.32	2,330.56	0
2022-05-27	2,555.32	2,555.32	2,555.32	2,555.32	2,330.56	1,508
2022-05-26	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-25	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-24	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-23	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-20	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-19	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-18	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-17	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-16	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-13	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-12	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-11	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	0
2022-05-10	2,564.05	2,564.05	2,564.05	2,564.05	2,338.52	1,540
2022-05-09	2,584.45	2,584.45	2,584.45	2,584.45	2,357.13	0
2022-05-06	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-05-05	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-05-04	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-05-03	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-05-02	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-04-29	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-04-28	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-04-27	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-04-26	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	0
2022-04-25	2,584.45	2,584.45	2,584.45	2,584.45	2,346.19	4,631
2022-04-22	2,679.71	2,679.71	2,679.71	2,679.71	2,432.67	80
2022-04-21	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-20	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-19	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-18	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-13	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-12	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-11	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	0
2022-04-08	2,667.53	2,667.53	2,667.53	2,667.53	2,421.61	1,563
2022-04-07	2,694.65	2,694.65	2,694.65	2,694.65	2,446.23	2,066
2022-04-06	2,646.96	2,646.96	2,646.96	2,646.96	2,402.94	0
2022-04-05	2,646.96	2,646.96	2,646.96	2,646.96	2,402.94	0

← NewerPage 19 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	12.6903 MXN
2026-05-11	12.1956 MXN
2026-02-20	12.1822 MXN
2025-11-10	13.0619 MXN
2025-08-11	13.2458 MXN
2025-05-12	13.3559 MXN
2025-02-21	13.8275 MXN
2024-11-12	13.9749 MXN
2024-08-12	12.8459 MXN
2024-05-09	10.9798 MXN
2024-02-15	11.0871 MXN
2023-11-09	11.3662 MXN
2023-08-09	11.1088 MXN
2023-05-09	11.0143 MXN
2023-02-16	11.5063 MXN
2022-11-09	12.1474 MXN
2022-08-09	12.5686 MXN
2022-05-09	11.9926 MXN
2022-02-17	11.9788 MXN
2021-11-09	11.9546 MXN
2021-08-09	11.8674 MXN
2021-05-07	10.7463 MXN
2021-02-18	11.0404 MXN
2020-11-09	10.9677 MXN
2020-08-07	12.1551 MXN
2020-05-08	12.0791 MXN
2020-02-20	9.5829 MXN
2019-11-08	9.7367 MXN
2019-08-09	0.5100 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.