PPG Industries Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2,646.96	2,646.96	2,646.96	2,646.96	2,402.94	2,793
2022-04-01	2,631.18	2,631.18	2,631.18	2,631.18	2,388.61	0
2022-03-31	2,631.18	2,631.18	2,631.18	2,631.18	2,388.61	0
2022-03-30	2,631.18	2,631.18	2,631.18	2,631.18	2,388.61	759
2022-03-29	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-28	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-25	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-24	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-23	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-22	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-18	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-17	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-16	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-15	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-14	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-11	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	0
2022-03-10	2,515.61	2,515.61	2,515.61	2,515.61	2,283.70	4,522
2022-03-09	2,579.04	2,579.04	2,579.04	2,579.04	2,341.28	0
2022-03-08	2,579.04	2,579.04	2,579.04	2,579.04	2,341.28	0
2022-03-07	2,579.04	2,579.04	2,579.04	2,579.04	2,341.28	0
2022-03-04	2,579.04	2,579.04	2,579.04	2,579.04	2,341.28	517
2022-03-03	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-03-02	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-03-01	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-28	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-25	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-24	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-23	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-22	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-21	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-18	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-17	3,245.68	3,245.68	3,245.68	3,245.68	2,946.46	0
2022-02-16	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-15	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-14	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-11	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-10	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-09	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-08	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-04	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	0
2022-02-03	3,245.68	3,245.68	3,245.68	3,245.68	2,935.59	3,050
2022-02-02	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-02-01	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-31	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-28	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-27	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-26	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-25	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-24	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-21	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-20	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-19	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	0
2022-01-18	3,314.92	3,314.92	3,314.92	3,314.92	2,998.21	30
2022-01-17	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-14	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-13	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-12	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-11	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-10	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0
2022-01-07	3,602.15	3,602.15	3,602.15	3,602.15	3,258.00	0

← NewerPage 20 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.