PPG Industries, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 480.19 | 480.19 | 480.19 | 480.19 | 442.76 | 0 |
| 2021-12-30 | 480.19 | 480.19 | 480.19 | 480.19 | 442.76 | 2 |
| 2021-12-29 | 477.06 | 477.06 | 477.06 | 477.06 | 439.87 | 0 |
| 2021-12-28 | 477.06 | 477.06 | 477.06 | 477.06 | 439.87 | 0 |
| 2021-12-27 | 477.06 | 477.06 | 477.06 | 477.06 | 439.87 | 1 |
| 2021-12-23 | 455.44 | 455.44 | 455.44 | 455.44 | 419.93 | 0 |
| 2021-12-22 | 455.44 | 455.44 | 455.44 | 455.44 | 419.93 | 0 |
| 2021-12-21 | 455.44 | 455.44 | 455.44 | 455.44 | 419.93 | 0 |
| 2021-12-20 | 455.44 | 455.44 | 455.44 | 455.44 | 419.93 | 500 |
| 2021-12-17 | 445.93 | 445.93 | 445.93 | 445.93 | 411.17 | 0 |
| 2021-12-16 | 445.93 | 445.93 | 445.93 | 445.93 | 411.17 | 8 |
| 2021-12-15 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-14 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-13 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-10 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-09 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-08 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-07 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-06 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-03 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-02 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 0 |
| 2021-12-01 | 445.92 | 445.92 | 445.92 | 445.92 | 411.16 | 34 |
| 2021-11-30 | 447.20 | 447.20 | 447.20 | 447.20 | 412.34 | 0 |
| 2021-11-29 | 447.20 | 447.20 | 447.20 | 447.20 | 412.34 | 0 |
| 2021-11-26 | 447.20 | 447.20 | 447.20 | 447.20 | 412.34 | 0 |
| 2021-11-25 | 447.20 | 447.20 | 447.20 | 447.20 | 412.34 | 1 |
| 2021-11-24 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-23 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-22 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-19 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-18 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-17 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-16 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-12 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-11 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-10 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-09 | 457.87 | 457.87 | 457.87 | 457.87 | 422.18 | 0 |
| 2021-11-08 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 0 |
| 2021-11-05 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 0 |
| 2021-11-04 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 0 |
| 2021-11-03 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 0 |
| 2021-11-01 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 0 |
| 2021-10-29 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 1 |
| 2021-10-28 | 457.87 | 457.87 | 457.87 | 457.87 | 420.64 | 40 |
| 2021-10-27 | 453.15 | 453.15 | 453.15 | 453.15 | 416.31 | 0 |
| 2021-10-26 | 453.15 | 453.15 | 453.15 | 453.15 | 416.31 | 0 |
| 2021-10-25 | 453.15 | 453.15 | 453.15 | 453.15 | 416.31 | 0 |
← NewerPage 21 of 21 · 1,247 trading days
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.