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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$67.68$171.184,479,400——
2012-12-28$66.35$167.835,229,000——
2012-12-27$66.56$168.366,768,600——
2012-12-26$67.37$170.412,716,400——
2012-12-24$67.62$171.041,883,600——
2012-12-21$66.63$168.546,761,000——
2012-12-20$67.20$169.972,605,400——
2012-12-19$65.61$165.952,568,000——
2012-12-18$66.24$167.544,133,600——
2012-12-17$65.10$164.674,298,000——
2012-12-14$64.96$164.336,973,600——
2012-12-13$62.61$158.362,962,800——
2012-12-12$62.28$157.522,763,400——
2012-12-11$62.52$158.142,718,400——
2012-12-10$61.92$156.632,216,200——
2012-12-07$60.69$153.503,183,000——
2012-12-06$61.61$155.832,827,000——
2012-12-05$59.73$151.093,033,600——
2012-12-04$60.15$152.162,586,600——
2012-12-03$60.47$152.963,184,000——
2012-11-30$62.13$157.173,122,200——
2012-11-29$61.32$155.111,920,800——
2012-11-28$60.95$154.172,857,800——
2012-11-27$61.20$154.792,635,600——
2012-11-26$61.51$155.581,428,800——
2012-11-23$61.69$156.03430,400——
2012-11-21$60.88$153.981,234,800——
2012-11-20$60.78$153.731,949,800——
2012-11-19$60.03$151.831,940,600——
2012-11-16$57.81$146.231,504,600——
2012-11-15$57.63$145.761,508,000——
2012-11-14$58.15$147.101,789,800——
2012-11-13$58.72$148.541,074,600——
2012-11-12$58.74$148.571,865,400——
2012-11-09$58.69$148.461,338,600——
2012-11-08$58.81$148.751,652,400——
2012-11-07$60.32$152.581,317,200——
2012-11-06$61.60$155.062,455,200——
2012-11-05$60.89$153.28994,400——
2012-11-02$59.96$150.941,355,600——
2012-11-01$60.90$153.311,877,800——
2012-10-31$58.54$147.371,499,400——
2012-10-26$58.06$146.161,049,600——
2012-10-25$58.01$146.031,274,400——
2012-10-24$58.58$147.481,768,600——
2012-10-23$57.77$145.431,471,800——
2012-10-22$58.85$148.15768,800——
2012-10-19$58.87$148.191,844,200——
2012-10-18$59.54$149.902,065,600——
2012-10-17$59.49$149.752,254,400——
2012-10-16$58.91$148.301,788,600——
2012-10-15$58.07$146.181,237,000——
2012-10-12$57.12$143.781,450,000——
2012-10-11$57.73$145.331,022,800——
2012-10-10$57.68$145.201,537,800——
2012-10-09$57.86$145.641,067,000——
2012-10-08$58.86$148.171,269,600——
2012-10-05$58.97$148.451,723,600——
2012-10-04$58.51$147.291,485,800——
2012-10-03$58.31$146.781,887,600——
2012-10-02$57.31$144.28897,200——
2012-10-01$57.78$145.441,563,200——
2012-09-28$57.42$144.551,058,400——
2012-09-27$57.62$145.041,011,400——
2012-09-26$57.30$144.251,253,400——
2012-09-25$57.51$144.791,412,400——
2012-09-24$58.40$147.031,231,800——
2012-09-21$58.79$148.012,510,600——
2012-09-20$59.19$148.992,218,200——
2012-09-19$58.62$147.571,683,800——
2012-09-18$58.72$147.831,491,200——
2012-09-17$59.25$149.151,369,800——
2012-09-14$59.42$149.582,532,000——
2012-09-13$59.29$149.252,454,000——
2012-09-12$57.88$145.722,183,200——
2012-09-11$57.94$145.841,966,600——
2012-09-10$57.90$145.743,120,000——
2012-09-07$56.57$142.412,659,600——
2012-09-06$56.50$142.232,598,000——
2012-09-05$54.38$136.911,455,200——
2012-09-04$54.08$136.151,607,600——
2012-08-31$55.01$138.481,298,200——
2012-08-30$54.24$136.551,632,000——
2012-08-29$54.86$138.091,431,000——
2012-08-28$54.45$137.061,355,400——
2012-08-27$54.69$137.681,852,800——
2012-08-24$54.58$137.391,521,800——
2012-08-23$54.49$137.182,025,400——
2012-08-22$55.53$139.782,452,600——
2012-08-21$53.74$135.271,883,000——
2012-08-20$54.58$137.401,397,600——
2012-08-17$55.13$138.771,243,800——
2012-08-16$55.02$138.51901,600——
2012-08-15$54.72$137.74986,600——
2012-08-14$54.24$136.541,705,600——
2012-08-13$55.07$138.63919,800——
2012-08-10$55.41$139.491,301,200——
2012-08-09$55.69$140.181,057,400——
2012-08-08$55.56$139.851,953,200——
2012-08-07$55.76$139.632,094,600——
2012-08-06$54.95$137.602,053,800——
2012-08-03$54.60$136.722,135,800——
2012-08-02$53.82$134.772,126,400——
2012-08-01$54.03$135.291,861,200——
2012-07-31$54.73$137.052,165,200——
2012-07-30$55.49$138.961,442,600——
2012-07-27$55.21$138.252,467,400——
2012-07-26$54.12$135.512,406,200——
2012-07-25$53.74$134.582,652,600——
2012-07-24$54.28$135.922,908,000——
2012-07-23$55.38$138.664,179,800——
2012-07-20$56.92$142.545,981,800——
2012-07-19$55.98$140.188,464,000——
2012-07-18$52.10$130.451,674,800——
2012-07-17$52.06$130.371,810,400——
2012-07-16$51.06$127.871,320,200——
2012-07-13$51.67$129.382,042,600——
2012-07-12$50.33$126.031,505,400——
2012-07-11$50.44$126.302,796,000——
2012-07-10$51.07$127.881,250,200——
2012-07-09$51.69$129.422,057,000——
2012-07-06$52.79$132.181,773,400——
2012-07-05$52.74$132.081,239,200——
2012-07-03$52.44$131.311,090,200——
2012-07-02$52.35$131.091,776,400——
2012-06-29$53.06$132.871,540,600——
2012-06-28$51.75$129.582,177,200——
2012-06-27$51.74$129.561,488,400——
2012-06-26$51.42$128.762,111,800——
2012-06-25$50.67$126.872,720,000——
2012-06-22$52.10$130.453,313,000——
2012-06-21$51.21$128.231,698,200——
2012-06-20$53.02$132.761,381,200——
2012-06-19$53.09$132.941,549,400——
2012-06-18$52.39$131.191,156,400——
2012-06-15$52.07$130.392,017,200——
2012-06-14$50.88$127.412,165,000——
2012-06-13$50.96$127.591,292,800——
2012-06-12$52.08$130.401,430,800——
2012-06-11$50.98$127.662,061,400——
2012-06-08$51.84$129.811,161,200——
2012-06-07$51.29$128.433,591,000——
2012-06-06$50.90$127.471,831,200——
2012-06-05$49.49$123.941,931,000——
2012-06-04$48.88$122.412,805,400——
2012-06-01$49.48$123.902,962,200——
2012-05-31$51.72$129.512,496,000——
2012-05-30$51.13$128.032,990,600——
2012-05-29$52.55$131.591,975,200——
2012-05-25$51.59$129.181,927,600——
2012-05-24$52.10$130.464,060,600——
2012-05-23$50.40$126.203,235,000——
2012-05-22$49.63$124.281,652,200——
2012-05-21$49.77$124.631,885,200——
2012-05-18$48.78$122.152,702,000——
2012-05-17$49.42$123.762,631,800——
2012-05-16$50.88$127.391,595,000——
2012-05-15$51.09$127.932,805,000——
2012-05-14$51.56$129.112,829,800——
2012-05-11$52.60$131.702,072,600——
2012-05-10$52.87$132.381,949,800——
2012-05-09$52.97$132.643,002,800——
2012-05-08$53.26$133.352,474,400——
2012-05-07$53.45$133.102,005,200——
2012-05-04$52.83$131.572,346,400——
2012-05-03$53.60$133.482,159,200——
2012-05-02$53.60$133.462,404,400——
2012-05-01$53.52$133.283,296,000——
2012-04-30$52.62$131.042,057,600——
2012-04-27$52.83$131.561,886,000——
2012-04-26$52.61$131.012,474,200——
2012-04-25$52.08$129.702,344,400——
2012-04-24$51.00$127.003,629,600——
2012-04-23$50.51$125.773,354,000——
2012-04-20$50.65$126.124,019,000——
2012-04-19$50.50$125.767,325,800——
2012-04-18$49.24$122.613,161,200——
2012-04-17$49.17$122.442,452,200——
2012-04-16$48.45$120.652,475,000——
2012-04-13$47.86$119.182,812,000——
2012-04-12$48.42$120.563,351,600——
2012-04-11$47.27$117.713,005,000——
2012-04-10$46.04$114.666,467,600——
2012-04-09$47.13$117.355,608,400——
2012-04-05$48.15$119.8910,618,200——
2012-04-04$46.96$116.944,387,600——
2012-04-03$47.84$119.134,339,800——
2012-04-02$48.84$121.623,147,400——
2012-03-30$47.90$119.281,379,800——
2012-03-29$47.85$119.152,069,600——
2012-03-28$47.39$118.012,311,200——
2012-03-27$47.87$119.211,613,400——
2012-03-26$47.71$118.801,606,400——
2012-03-23$46.83$116.611,505,000——
2012-03-22$46.48$115.751,403,600——
2012-03-21$47.07$117.221,573,200——
2012-03-20$46.97$116.952,414,800——
2012-03-19$47.23$117.613,569,800——
2012-03-16$46.79$116.532,810,400——
2012-03-15$46.82$116.592,040,600——
2012-03-14$46.84$116.641,530,600——
2012-03-13$47.15$117.431,717,600——
2012-03-12$46.54$115.911,302,800——
2012-03-09$46.38$115.511,498,600——
2012-03-08$46.47$115.722,057,400——
2012-03-07$45.28$112.751,958,200——
2012-03-06$45.21$112.571,556,200——
2012-03-05$45.81$114.081,310,200——
2012-03-02$46.25$115.171,115,800——
2012-03-01$46.33$115.371,628,400——
2012-02-29$45.63$113.622,340,400——
2012-02-28$46.47$115.712,121,400——
2012-02-27$46.47$115.721,776,400——
2012-02-24$45.83$114.141,290,600——
2012-02-23$46.10$114.801,010,200——
2012-02-22$45.90$114.302,048,600——
2012-02-21$45.99$114.512,848,400——
2012-02-17$46.06$114.701,616,800——
2012-02-16$45.70$113.801,404,800——
2012-02-15$44.97$111.991,619,600——
2012-02-14$45.26$112.001,943,200——
2012-02-13$45.54$112.691,035,200——
2012-02-10$45.42$112.381,490,000——
2012-02-09$46.01$113.871,846,400——
2012-02-08$45.81$113.351,224,000——
2012-02-07$45.63$112.931,378,400——
2012-02-06$45.44$112.44972,800——
2012-02-03$45.61$112.862,186,800——
2012-02-02$44.90$111.111,325,800——
2012-02-01$45.43$112.422,308,600——
2012-01-31$44.79$110.842,158,600——
2012-01-30$44.74$110.701,609,600——
2012-01-27$44.53$110.191,581,200——
2012-01-26$44.42$109.911,910,000——
2012-01-25$44.71$110.641,366,400——
2012-01-24$44.25$109.501,800,800——
2012-01-23$44.17$109.291,358,000——
2012-01-20$44.46$110.022,433,200——
2012-01-19$43.88$108.584,021,200——
2012-01-18$44.95$111.232,100,000——
2012-01-17$44.02$108.931,382,200——
2012-01-13$43.76$108.291,440,200——
2012-01-12$44.00$108.881,364,200——
2012-01-11$43.30$107.151,591,000——
2012-01-10$43.07$106.581,536,000——
2012-01-09$42.17$104.341,711,600——
2012-01-06$42.38$104.871,253,400——
2012-01-05$42.27$104.602,289,200——
2012-01-04$42.65$105.541,453,800——
2012-01-03$42.56$105.321,474,400——