NYSE:PPG | Historical Stock Price | PPG INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.60$5.14$16.51$52.99$170.05$545.731980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.55$2.55928,000——
1980-12-30$2.33$2.331,240,000——
1980-12-29$2.27$2.27324,800——
1980-12-26$2.25$2.2597,600——
1980-12-24$2.24$2.241,203,200——
1980-12-23$2.16$2.16184,000——
1980-12-22$2.16$2.16384,000——
1980-12-19$2.14$2.14504,000——
1980-12-18$2.07$2.07168,000——
1980-12-17$2.09$2.09276,800——
1980-12-16$2.06$2.06131,200——
1980-12-15$2.12$2.12472,000——
1980-12-12$2.16$2.1657,600——
1980-12-11$2.16$2.16456,000——
1980-12-10$2.20$2.20206,400——
1980-12-09$2.19$2.19528,000——
1980-12-08$2.20$2.20385,600——
1980-12-05$2.24$2.24235,200——
1980-12-04$2.25$2.25643,200——
1980-12-03$2.25$2.25182,400——
1980-12-02$2.20$2.20244,800——
1980-12-01$2.19$2.19152,000——
1980-11-28$2.19$2.19323,200——
1980-11-26$2.20$2.20377,600——
1980-11-25$2.31$2.31179,200——
1980-11-24$2.34$2.34243,200——
1980-11-21$2.36$2.36209,600——
1980-11-20$2.40$2.40377,600——
1980-11-19$2.36$2.36241,600——
1980-11-18$2.34$2.34164,800——
1980-11-17$2.33$2.331,176,000——
1980-11-14$2.30$2.30702,400——
1980-11-13$2.27$2.271,980,800——
1980-11-12$2.27$2.27281,600——
1980-11-11$2.27$2.27867,200——
1980-11-10$2.27$2.27180,800——
1980-11-07$2.28$2.28579,200——
1980-11-06$2.30$2.30531,200——
1980-11-05$2.28$2.281,062,400——
1980-11-03$2.28$2.281,062,400——
1980-10-31$2.27$2.27243,200——
1980-10-30$2.27$2.27156,800——
1980-10-29$2.27$2.27251,200——
1980-10-28$2.26$2.26376,000——
1980-10-27$2.25$2.25521,600——
1980-10-24$2.27$2.27168,000——
1980-10-23$2.25$2.25336,000——
1980-10-22$2.23$2.23172,800——
1980-10-21$2.25$2.25566,400——
1980-10-20$2.19$2.19150,400——
1980-10-17$2.19$2.19300,800——
1980-10-16$2.19$2.19425,600——
1980-10-15$2.20$2.20113,600——
1980-10-14$2.20$2.20224,000——
1980-10-13$2.23$2.2397,600——
1980-10-10$2.23$2.23796,800——
1980-10-09$2.27$2.27443,200——
1980-10-08$2.28$2.28817,600——
1980-10-07$2.25$2.25459,200——
1980-10-06$2.27$2.27121,600——
1980-10-03$2.28$2.28180,800——
1980-10-02$2.27$2.27585,600——
1980-10-01$2.26$2.26100,800——
1980-09-30$2.29$2.29124,800——
1980-09-29$2.28$2.28428,800——
1980-09-26$2.29$2.29352,000——
1980-09-25$2.30$2.30265,600——
1980-09-24$2.33$2.33148,800——
1980-09-23$2.35$2.35488,000——
1980-09-22$2.35$2.35264,000——
1980-09-19$2.34$2.34124,800——
1980-09-18$2.34$2.34201,600——
1980-09-17$2.33$2.331,672,000——
1980-09-16$2.27$2.2796,000——
1980-09-15$2.25$2.25236,800——
1980-09-12$2.27$2.27128,000——
1980-09-11$2.25$2.2560,800——
1980-09-10$2.23$2.2383,200——
1980-09-09$2.24$2.2491,200——
1980-09-08$2.24$2.24100,800——
1980-09-05$2.26$2.26731,200——
1980-09-04$2.25$2.25416,000——
1980-09-03$2.25$2.251,081,600——
1980-09-02$2.19$2.19155,200——
1980-08-29$2.17$2.17740,800——
1980-08-28$2.17$2.17212,800——
1980-08-27$2.22$2.22336,000——
1980-08-26$2.27$2.27254,400——
1980-08-25$2.25$2.2591,200——
1980-08-22$2.27$2.27195,200——
1980-08-21$2.27$2.27745,600——
1980-08-20$2.20$2.20259,200——
1980-08-19$2.18$2.18622,400——
1980-08-18$2.20$2.20299,200——
1980-08-15$2.26$2.26195,200——
1980-08-14$2.27$2.27126,400——
1980-08-13$2.27$2.27140,800——
1980-08-12$2.27$2.271,137,600——
1980-08-11$2.26$2.26259,200——
1980-08-08$2.27$2.27598,400——
1980-08-07$2.26$2.26276,800——
1980-08-06$2.29$2.29254,400——
1980-08-05$2.25$2.251,168,000——
1980-08-04$2.27$2.271,603,200——
1980-08-01$2.23$2.23305,600——
1980-07-31$2.21$2.211,233,600——
1980-07-30$2.20$2.201,552,000——
1980-07-29$2.17$2.17188,800——
1980-07-28$2.14$2.14355,200——
1980-07-25$2.13$2.13121,600——
1980-07-24$2.14$2.14332,800——
1980-07-23$2.13$2.13280,000——
1980-07-22$2.15$2.15350,400——
1980-07-21$2.16$2.16268,800——
1980-07-18$2.13$2.13652,800——
1980-07-17$2.08$2.08480,000——
1980-07-16$2.07$2.07859,200——
1980-07-15$2.07$2.07291,200——
1980-07-14$2.05$2.05190,400——
1980-07-11$2.02$2.02158,400——
1980-07-10$2.00$2.00627,200——
1980-07-09$1.99$1.99321,600——
1980-07-08$1.95$1.95206,400——
1980-07-07$1.92$1.92193,600——
1980-07-03$1.90$1.90136,000——
1980-07-02$1.88$1.88489,600——
1980-07-01$1.89$1.891,777,600——
1980-06-30$1.88$1.88265,600——
1980-06-27$1.94$1.94737,600——
1980-06-26$1.94$1.94152,000——
1980-06-25$1.96$1.96142,400——
1980-06-24$1.94$1.94452,800——
1980-06-23$1.94$1.94128,000——
1980-06-20$1.95$1.95300,800——
1980-06-19$1.94$1.94187,200——
1980-06-18$1.96$1.96147,200——
1980-06-17$1.95$1.95155,200——
1980-06-16$1.98$1.98251,200——
1980-06-13$1.98$1.98176,000——
1980-06-12$1.97$1.97128,000——
1980-06-11$1.99$1.9970,400——
1980-06-10$1.99$1.99203,200——
1980-06-09$1.94$1.9483,200——
1980-06-06$1.94$1.94120,000——
1980-06-05$1.97$1.97467,200——
1980-06-04$1.93$1.93123,200——
1980-06-03$1.92$1.92320,000——
1980-06-02$1.89$1.89192,000——
1980-05-30$1.89$1.89227,200——
1980-05-29$1.85$1.85187,200——
1980-05-28$1.87$1.87542,400——
1980-05-27$1.83$1.83316,800——
1980-05-23$1.83$1.83224,000——
1980-05-22$1.83$1.83571,200——
1980-05-21$1.84$1.84532,800——
1980-05-20$1.84$1.84158,400——
1980-05-19$1.79$1.79148,800——
1980-05-16$1.77$1.77120,000——
1980-05-15$1.86$1.86240,000——
1980-05-14$1.88$1.88129,600——
1980-05-13$1.88$1.8870,400——
1980-05-12$1.87$1.87190,400——
1980-05-09$1.87$1.87129,600——
1980-05-08$1.90$1.90158,400——
1980-05-07$1.89$1.89209,600——
1980-05-06$1.88$1.88216,000——
1980-05-05$1.93$1.93828,800——
1980-05-02$1.95$1.95476,800——
1980-05-01$1.86$1.86312,000——
1980-04-30$1.84$1.84152,000——
1980-04-29$1.81$1.81164,800——
1980-04-28$1.78$1.78361,600——
1980-04-25$1.80$1.8067,200——
1980-04-24$1.79$1.79152,000——
1980-04-23$1.77$1.77123,200——
1980-04-22$1.77$1.7799,200——
1980-04-21$1.73$1.73128,000——
1980-04-18$1.74$1.7496,000——
1980-04-17$1.73$1.73108,800——
1980-04-16$1.73$1.73316,800——
1980-04-15$1.73$1.73110,400——
1980-04-14$1.73$1.73107,200——
1980-04-11$1.73$1.73372,800——
1980-04-10$1.69$1.69544,000——
1980-04-09$1.69$1.69432,000——
1980-04-08$1.71$1.71414,400——
1980-04-07$1.70$1.70195,200——
1980-04-03$1.72$1.72156,800——
1980-04-02$1.71$1.7186,400——
1980-04-01$1.77$1.77276,800——
1980-03-31$1.80$1.80363,200——
1980-03-28$1.66$1.66132,800——
1980-03-27$1.65$1.65268,800——
1980-03-26$1.66$1.66228,800——
1980-03-25$1.66$1.66249,600——
1980-03-24$1.68$1.68142,400——
1980-03-21$1.66$1.66249,600——
1980-03-20$1.69$1.69328,000——
1980-03-19$1.68$1.6884,800——
1980-03-18$1.66$1.66188,800——
1980-03-17$1.69$1.69164,800——