PPG Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3,602.15 | 3,602.15 | 3,602.15 | 3,602.15 | 3,258.00 | 0 |
| 2022-01-05 | 3,599.00 | 3,602.15 | 3,599.00 | 3,602.15 | 3,258.00 | 2,702 |
| 2022-01-04 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2022-01-03 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-31 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-30 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-29 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-28 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-27 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-24 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-23 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-22 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-21 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-20 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-17 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-16 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-15 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-14 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-13 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 0 |
| 2021-12-10 | 3,427.80 | 3,427.80 | 3,427.80 | 3,427.80 | 3,100.31 | 481 |
| 2021-12-09 | 3,450.46 | 3,450.46 | 3,450.46 | 3,450.46 | 3,120.80 | 0 |
| 2021-12-08 | 3,450.46 | 3,450.46 | 3,450.46 | 3,450.46 | 3,120.80 | 7 |
| 2021-12-07 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 2,964.37 | 0 |
| 2021-12-06 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 2,964.37 | 0 |
| 2021-12-03 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 2,964.37 | 0 |
| 2021-12-02 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 2,964.37 | 0 |
| 2021-12-01 | 3,277.50 | 3,277.50 | 3,277.50 | 3,277.50 | 2,964.37 | 7 |
| 2021-11-30 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-29 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-26 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-25 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-24 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-23 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-22 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-19 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-18 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-17 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-16 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-12 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-11 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-10 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-09 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,988.13 | 0 |
| 2021-11-08 | 3,303.77 | 3,303.77 | 3,303.77 | 3,303.77 | 2,977.32 | 864 |
| 2021-11-05 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-11-04 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-11-03 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-11-01 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-29 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-28 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-27 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-26 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-25 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-22 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-21 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-20 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-19 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-18 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-15 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
| 2021-10-14 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 2,695.59 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
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.