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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$133.49$375.77626,500——
2019-12-30$132.92$374.16479,300——
2019-12-27$133.31$375.26632,100——
2019-12-26$133.36$375.40570,400——
2019-12-24$133.54$375.91377,700——
2019-12-23$133.01$374.421,194,900——
2019-12-20$132.47$372.901,901,900——
2019-12-19$132.42$372.761,007,400——
2019-12-18$131.65$370.591,236,700——
2019-12-17$133.10$374.671,095,700——
2019-12-16$133.25$375.091,212,200——
2019-12-13$133.01$374.42968,900——
2019-12-12$133.76$376.531,082,000——
2019-12-11$132.31$372.45911,800——
2019-12-10$132.47$372.90997,200——
2019-12-09$132.98$374.331,140,900——
2019-12-06$132.54$373.091,126,900——
2019-12-05$131.13$369.121,653,900——
2019-12-04$129.10$363.412,105,900——
2019-12-03$127.96$360.201,896,000——
2019-12-02$128.50$361.721,145,700——
2019-11-29$128.84$362.68450,100——
2019-11-27$129.19$363.66919,400——
2019-11-26$129.71$365.132,273,400——
2019-11-25$127.79$359.722,404,900——
2019-11-22$125.41$353.02816,100——
2019-11-21$125.68$353.781,114,000——
2019-11-20$126.50$356.091,343,500——
2019-11-19$128.79$362.541,273,400——
2019-11-18$128.92$362.901,048,900——
2019-11-15$129.50$364.54767,300——
2019-11-14$129.75$365.24738,400——
2019-11-13$130.32$366.84893,800——
2019-11-12$130.25$366.65843,600——
2019-11-11$129.20$363.69916,600——
2019-11-08$128.92$362.90863,300——
2019-11-07$129.83$364.031,169,900——
2019-11-06$129.77$363.861,276,100——
2019-11-05$128.89$361.391,509,100——
2019-11-04$128.09$359.151,540,500——
2019-11-01$125.44$351.72960,400——
2019-10-31$125.12$350.821,387,600——
2019-10-30$125.98$353.231,264,900——
2019-10-29$125.05$350.631,258,200——
2019-10-28$123.71$346.871,169,400——
2019-10-25$124.04$347.791,210,000——
2019-10-24$123.58$346.511,144,700——
2019-10-23$124.47$349.001,670,400——
2019-10-22$125.27$351.241,505,600——
2019-10-21$124.68$349.591,688,300——
2019-10-18$124.23$348.333,015,800——
2019-10-17$121.24$339.941,784,000——
2019-10-16$118.96$333.551,338,900——
2019-10-15$118.21$331.451,275,300——
2019-10-14$117.21$328.641,168,700——
2019-10-11$119.17$334.141,313,300——
2019-10-10$115.66$324.30734,400——
2019-10-09$114.58$321.271,481,800——
2019-10-08$112.35$315.021,146,000——
2019-10-07$115.71$324.44996,100——
2019-10-04$116.62$326.99997,500——
2019-10-03$114.60$321.33674,600——
2019-10-02$114.41$320.791,167,500——
2019-10-01$116.87$327.691,004,700——
2019-09-30$118.51$332.29840,700——
2019-09-27$118.22$331.481,136,700——
2019-09-26$116.66$327.10995,900——
2019-09-25$116.66$327.10675,100——
2019-09-24$116.23$325.901,139,900——
2019-09-23$118.35$331.84933,900——
2019-09-20$119.26$334.391,486,500——
2019-09-19$120.69$338.401,215,800——
2019-09-18$119.43$334.871,078,700——
2019-09-17$117.21$328.641,448,400——
2019-09-16$115.36$323.461,246,800——
2019-09-13$119.38$334.73843,900——
2019-09-12$118.21$331.45851,900——
2019-09-11$117.68$329.96892,900——
2019-09-10$117.27$328.81938,800——
2019-09-09$116.51$326.681,174,600——
2019-09-06$115.78$324.631,058,000——
2019-09-05$113.34$317.791,047,100——
2019-09-04$111.52$312.69958,100——
2019-09-03$110.43$309.63848,500——
2019-08-30$110.79$310.64762,500——
2019-08-29$110.14$308.82586,200——
2019-08-28$109.03$305.711,090,800——
2019-08-27$107.41$301.171,861,700——
2019-08-26$107.17$300.491,168,800——
2019-08-23$106.54$298.73974,300——
2019-08-22$110.10$308.71602,200——
2019-08-21$110.70$310.39697,700——
2019-08-20$110.30$309.271,249,400——
2019-08-19$111.62$312.97737,200——
2019-08-16$110.72$310.45855,600——
2019-08-15$109.62$307.36890,900——
2019-08-14$110.22$309.051,249,000——
2019-08-13$113.09$317.09986,800——
2019-08-12$112.55$315.581,221,700——
2019-08-09$115.33$323.371,098,600——
2019-08-08$116.65$325.641,807,900——
2019-08-07$112.86$315.062,167,300——
2019-08-06$110.98$309.821,052,600——
2019-08-05$110.96$309.761,080,200——
2019-08-02$114.17$318.721,124,600——
2019-08-01$115.67$322.911,094,500——
2019-07-31$117.39$327.71815,300——
2019-07-30$118.96$332.09785,600——
2019-07-29$118.43$330.611,165,100——
2019-07-26$117.94$329.251,209,500——
2019-07-25$118.14$329.801,803,700——
2019-07-24$118.10$329.691,629,700——
2019-07-23$118.96$332.092,019,400——
2019-07-22$116.95$326.481,077,700——
2019-07-19$117.51$328.052,025,200——
2019-07-18$117.00$326.622,015,500——
2019-07-17$116.61$325.531,428,100——
2019-07-16$117.85$328.991,627,500——
2019-07-15$117.71$328.601,070,400——
2019-07-12$117.04$326.731,117,000——
2019-07-11$116.00$323.83961,900——
2019-07-10$115.41$322.18661,000——
2019-07-09$115.94$323.661,178,400——
2019-07-08$116.38$324.891,338,600——
2019-07-05$117.96$329.30565,200——
2019-07-03$119.08$332.43453,900——
2019-07-02$118.09$329.66731,100——
2019-07-01$118.63$331.17750,500——
2019-06-28$116.71$325.812,138,200——
2019-06-27$115.89$323.52721,600——
2019-06-26$115.53$322.52797,800——
2019-06-25$116.27$324.58710,900——
2019-06-24$116.90$326.341,021,200——
2019-06-21$116.07$324.032,309,900——
2019-06-20$115.19$321.571,506,100——
2019-06-19$115.66$322.881,156,600——
2019-06-18$114.68$320.141,161,600——
2019-06-17$114.93$320.841,020,600——
2019-06-14$116.55$325.37811,500——
2019-06-13$116.91$326.37640,600——
2019-06-12$116.99$326.59672,400——
2019-06-11$116.85$326.201,407,700——
2019-06-10$114.39$319.341,647,800——
2019-06-07$113.99$318.221,859,000——
2019-06-06$112.99$315.432,578,400——
2019-06-05$112.35$313.642,427,300——
2019-06-04$111.71$311.852,105,700——
2019-06-03$107.78$300.881,647,800——
2019-05-31$104.65$292.141,214,600——
2019-05-30$107.24$299.37619,100——
2019-05-29$107.18$299.211,200,600——
2019-05-28$107.51$300.131,468,000——
2019-05-24$107.75$300.80986,600——
2019-05-23$106.82$298.201,499,700——
2019-05-22$108.48$302.841,367,400——
2019-05-21$109.00$304.291,726,700——
2019-05-20$107.74$300.771,976,300——
2019-05-17$111.77$312.021,676,100——
2019-05-16$112.92$315.231,211,200——
2019-05-15$111.94$312.501,072,800——
2019-05-14$111.56$311.43759,800——
2019-05-13$111.25$310.571,138,400——
2019-05-10$112.24$313.331,345,900——
2019-05-09$112.88$315.121,045,300——
2019-05-08$114.02$316.96697,300——
2019-05-07$114.46$318.191,217,100——
2019-05-06$116.29$323.27815,600——
2019-05-03$117.63$327.00686,600——
2019-05-02$116.76$324.58809,100——
2019-05-01$115.47$320.99794,700——
2019-04-30$117.50$326.64894,800——
2019-04-29$117.11$325.55896,800——
2019-04-26$117.81$327.50905,500——
2019-04-25$115.53$321.16896,600——
2019-04-24$116.64$324.251,038,900——
2019-04-23$117.62$326.971,819,800——
2019-04-22$117.24$325.911,854,900——
2019-04-18$119.86$333.203,742,000——
2019-04-17$117.39$326.331,659,900——
2019-04-16$118.40$329.142,004,200——
2019-04-15$116.47$323.771,094,100——
2019-04-12$115.60$321.35879,800——
2019-04-11$114.52$318.35761,900——
2019-04-10$114.90$319.41779,300——
2019-04-09$114.28$317.68797,500——
2019-04-08$114.40$318.02988,200——
2019-04-05$114.96$319.58837,800——
2019-04-04$115.00$319.691,301,900——
2019-04-03$114.58$318.521,284,100——
2019-04-02$114.24$317.57961,900——
2019-04-01$114.22$317.521,526,100——
2019-03-29$112.87$313.771,384,900——
2019-03-28$111.72$310.571,691,300——
2019-03-27$110.08$306.011,705,800——
2019-03-26$108.36$301.231,132,100——
2019-03-25$107.06$297.611,493,500——
2019-03-22$106.69$296.592,509,900——
2019-03-21$112.64$313.13949,700——
2019-03-20$110.82$308.071,476,900——
2019-03-19$110.90$308.291,520,300——
2019-03-18$110.95$308.431,734,600——
2019-03-15$110.03$305.871,923,900——
2019-03-14$109.68$304.901,432,500——
2019-03-13$111.33$309.481,524,700——
2019-03-12$111.15$308.981,282,700——
2019-03-11$111.30$309.401,180,300——
2019-03-08$109.63$304.761,011,900——
2019-03-07$109.84$305.341,039,700——
2019-03-06$110.55$307.32622,600——
2019-03-05$110.75$307.87860,000——
2019-03-04$111.36$309.57988,900——
2019-03-01$112.76$313.46848,400——
2019-02-28$111.97$311.26999,500——
2019-02-27$112.17$311.82610,100——
2019-02-26$111.47$309.87778,100——
2019-02-25$112.32$312.241,017,600——
2019-02-22$111.44$309.79920,600——
2019-02-21$110.13$306.15790,200——
2019-02-20$109.74$303.731,022,600——
2019-02-19$108.73$300.93977,700——
2019-02-15$109.11$301.991,043,100——
2019-02-14$107.26$296.87847,900——
2019-02-13$107.89$298.611,023,900——
2019-02-12$107.61$297.831,082,100——
2019-02-11$104.72$289.84818,000——
2019-02-08$104.86$290.22983,800——
2019-02-07$104.85$290.20916,100——
2019-02-06$106.10$293.66927,000——
2019-02-05$107.01$296.171,204,300——
2019-02-04$106.26$294.101,072,800——
2019-02-01$105.77$292.74945,800——
2019-01-31$105.44$291.831,466,500——
2019-01-30$105.05$290.751,042,700——
2019-01-29$104.48$289.171,607,800——
2019-01-28$103.70$287.01823,000——
2019-01-25$103.50$286.461,277,200——
2019-01-24$102.22$282.921,121,600——
2019-01-23$102.05$282.452,229,200——
2019-01-22$104.35$288.811,464,900——
2019-01-18$105.43$291.802,247,900——
2019-01-17$107.36$297.143,655,600——
2019-01-16$102.54$283.802,483,600——
2019-01-15$101.00$279.542,509,500——
2019-01-14$101.96$282.20870,100——
2019-01-11$101.86$281.921,065,000——
2019-01-10$102.65$284.111,015,200——
2019-01-09$101.50$280.921,071,000——
2019-01-08$101.07$279.731,648,100——
2019-01-07$100.24$277.441,277,800——
2019-01-04$99.91$276.521,801,500——
2019-01-03$97.97$271.151,118,400——
2019-01-02$101.69$281.451,063,300——