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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$144.22$413.63930,000——
2020-12-30$143.22$410.76987,800——
2020-12-29$142.90$409.85884,600——
2020-12-28$143.17$410.621,154,500——
2020-12-24$145.00$415.87300,800——
2020-12-23$143.87$412.63948,400——
2020-12-22$144.70$415.011,079,700——
2020-12-21$146.10$419.02900,200——
2020-12-18$145.43$417.102,417,500——
2020-12-17$144.29$413.83850,700——
2020-12-16$142.89$409.821,166,100——
2020-12-15$144.12$413.351,210,000——
2020-12-14$141.76$406.58995,700——
2020-12-11$142.93$409.931,223,800——
2020-12-10$143.33$411.081,115,200——
2020-12-09$145.39$416.99959,100——
2020-12-08$144.88$415.531,024,200——
2020-12-07$144.90$415.58917,100——
2020-12-04$146.93$421.401,112,500——
2020-12-03$145.43$417.10992,800——
2020-12-02$147.11$421.92801,300——
2020-12-01$149.11$427.661,253,900——
2020-11-30$146.77$420.951,414,900——
2020-11-27$147.78$423.84321,900——
2020-11-25$146.69$420.72779,200——
2020-11-24$147.93$424.271,480,700——
2020-11-23$144.78$415.24822,600——
2020-11-20$143.04$410.25915,500——
2020-11-19$143.22$410.76745,300——
2020-11-18$142.80$409.56873,800——
2020-11-17$143.27$410.91917,100——
2020-11-16$144.27$413.781,043,800——
2020-11-13$142.82$409.62748,900——
2020-11-12$139.87$401.16768,200——
2020-11-11$142.65$409.131,105,300——
2020-11-10$142.82$409.621,141,500——
2020-11-09$141.87$406.891,783,800——
2020-11-06$138.76$396.42809,800——
2020-11-05$138.26$395.001,176,500——
2020-11-04$132.81$379.431,866,100——
2020-11-03$136.86$391.001,479,500——
2020-11-02$135.18$386.201,938,900——
2020-10-30$129.72$370.602,202,400——
2020-10-29$128.10$365.971,238,800——
2020-10-28$125.21$357.711,464,500——
2020-10-27$127.39$363.941,193,600——
2020-10-26$131.33$375.201,203,700——
2020-10-23$134.27$383.60980,600——
2020-10-22$133.70$381.971,128,100——
2020-10-21$134.03$382.911,208,000——
2020-10-20$134.63$384.631,684,300——
2020-10-19$134.32$383.741,490,400——
2020-10-16$137.16$391.851,281,300——
2020-10-15$136.74$390.651,261,800——
2020-10-14$134.59$384.51946,300——
2020-10-13$133.57$381.601,322,200——
2020-10-12$136.05$388.681,312,100——
2020-10-09$135.88$388.202,083,700——
2020-10-08$134.99$385.653,161,300——
2020-10-07$128.94$368.371,383,400——
2020-10-06$124.55$355.831,714,800——
2020-10-05$125.92$359.741,459,600——
2020-10-02$123.27$352.171,356,200——
2020-10-01$121.78$347.911,409,100——
2020-09-30$122.08$348.771,477,400——
2020-09-29$120.33$343.77687,800——
2020-09-28$121.74$347.801,094,300——
2020-09-25$120.25$343.54789,600——
2020-09-24$118.95$339.831,066,600——
2020-09-23$118.32$338.031,795,900——
2020-09-22$120.82$345.171,362,100——
2020-09-21$120.08$343.061,441,500——
2020-09-18$125.77$359.311,916,800——
2020-09-17$129.25$369.251,115,800——
2020-09-16$129.04$368.651,325,100——
2020-09-15$129.92$371.171,411,000——
2020-09-14$130.21$372.001,779,900——
2020-09-11$127.10$363.111,263,200——
2020-09-10$125.74$359.231,723,200——
2020-09-09$125.34$358.081,789,700——
2020-09-08$120.99$345.661,329,400——
2020-09-04$122.61$350.291,230,100——
2020-09-03$122.79$350.801,486,500——
2020-09-02$125.98$359.911,475,400——
2020-09-01$124.00$354.261,539,700——
2020-08-31$120.40$343.97938,100——
2020-08-28$122.12$348.89877,000——
2020-08-27$120.79$345.09941,500——
2020-08-26$119.95$342.69619,900——
2020-08-25$119.82$342.31850,200——
2020-08-24$121.08$345.91736,200——
2020-08-21$118.23$337.77940,800——
2020-08-20$118.24$337.80736,300——
2020-08-19$118.64$338.941,104,000——
2020-08-18$118.69$339.09957,400——
2020-08-17$118.92$339.74841,700——
2020-08-14$118.98$339.91871,900——
2020-08-13$118.81$339.431,084,700——
2020-08-12$120.99$345.661,581,100——
2020-08-11$120.89$345.373,354,300——
2020-08-10$115.74$330.66841,000——
2020-08-07$113.71$324.861,548,500——
2020-08-06$111.44$316.831,516,300——
2020-08-05$111.66$317.462,123,800——
2020-08-04$107.79$306.451,210,900——
2020-08-03$107.38$305.291,185,400——
2020-07-31$107.65$306.061,293,500——
2020-07-30$108.20$307.621,112,100——
2020-07-29$110.41$313.901,364,200——
2020-07-28$108.58$308.701,237,300——
2020-07-27$110.23$313.391,428,900——
2020-07-24$110.56$314.33957,000——
2020-07-23$110.83$315.101,187,100——
2020-07-22$111.68$317.511,935,600——
2020-07-21$110.16$313.191,545,200——
2020-07-20$109.39$311.002,061,200——
2020-07-17$111.88$318.085,558,100——
2020-07-16$115.26$327.691,919,400——
2020-07-15$115.62$328.711,532,100——
2020-07-14$111.72$317.631,602,300——
2020-07-13$109.38$310.971,926,900——
2020-07-10$107.04$304.32738,500——
2020-07-09$105.08$298.751,326,000——
2020-07-08$106.47$302.701,314,700——
2020-07-07$108.42$308.241,641,800——
2020-07-06$109.88$312.401,606,100——
2020-07-02$109.07$310.091,395,400——
2020-07-01$106.35$302.361,382,400——
2020-06-30$106.06$301.541,259,300——
2020-06-29$103.94$295.511,218,800——
2020-06-26$102.14$290.393,616,700——
2020-06-25$102.77$292.18899,600——
2020-06-24$101.88$289.651,239,400——
2020-06-23$103.69$294.801,097,900——
2020-06-22$103.67$294.74856,400——
2020-06-19$103.72$294.881,809,100——
2020-06-18$104.42$296.87876,300——
2020-06-17$104.87$298.15848,300——
2020-06-16$104.76$297.84816,600——
2020-06-15$103.20$293.401,068,700——
2020-06-12$101.63$288.941,224,600——
2020-06-11$99.56$283.062,452,500——
2020-06-10$109.04$310.011,826,200——
2020-06-09$111.42$316.771,559,500——
2020-06-08$113.40$322.401,522,500——
2020-06-05$113.95$323.972,057,200——
2020-06-04$111.12$315.921,710,500——
2020-06-03$111.68$317.512,728,800——
2020-06-02$107.52$305.692,752,200——
2020-06-01$103.37$293.891,659,800——
2020-05-29$101.67$289.052,772,600——
2020-05-28$102.64$291.812,030,300——
2020-05-27$102.35$290.991,998,600——
2020-05-26$100.00$284.311,696,800——
2020-05-22$96.18$273.451,046,400——
2020-05-21$95.09$270.353,132,800——
2020-05-20$95.99$272.912,277,700——
2020-05-19$93.22$265.032,714,200——
2020-05-18$91.85$261.141,601,800——
2020-05-15$86.92$247.121,889,300——
2020-05-14$85.97$244.422,149,700——
2020-05-13$84.24$239.501,488,800——
2020-05-12$87.63$249.141,668,700——
2020-05-11$90.42$257.071,600,400——
2020-05-08$91.98$261.501,818,800——
2020-05-07$90.36$255.451,680,700——
2020-05-06$88.80$251.041,758,700——
2020-05-05$88.27$249.541,983,700——
2020-05-04$86.83$245.472,777,000——
2020-05-01$88.00$248.781,730,000——
2020-04-30$90.83$256.782,266,300——
2020-04-29$95.88$271.052,614,900——
2020-04-28$91.49$258.643,226,900——
2020-04-27$96.00$271.391,764,600——
2020-04-24$92.74$262.181,782,400——
2020-04-23$90.52$255.901,040,200——
2020-04-22$90.07$254.631,287,300——
2020-04-21$88.01$248.811,511,500——
2020-04-20$91.10$257.541,045,800——
2020-04-17$93.31$263.791,345,400——
2020-04-16$88.90$251.321,733,100——
2020-04-15$88.48$250.131,291,700——
2020-04-14$92.79$262.321,960,900——
2020-04-13$93.68$264.831,557,400——
2020-04-09$97.17$274.702,184,700——
2020-04-08$93.35$263.901,722,400——
2020-04-07$91.09$257.512,115,500——
2020-04-06$86.63$244.902,850,100——
2020-04-03$80.43$227.382,421,800——
2020-04-02$80.73$228.223,956,300——
2020-04-01$79.89$225.852,031,800——
2020-03-31$83.60$236.341,897,100——
2020-03-30$85.92$242.901,579,100——
2020-03-27$85.00$240.301,669,600——
2020-03-26$89.76$253.751,984,100——
2020-03-25$85.71$242.303,782,700——
2020-03-24$82.05$231.962,550,500——
2020-03-23$72.50$204.963,043,000——
2020-03-20$79.72$225.374,507,300——
2020-03-19$76.56$216.442,642,100——
2020-03-18$72.92$206.153,112,000——
2020-03-17$82.62$233.573,407,300——
2020-03-16$82.42$233.002,741,800——
2020-03-13$94.19$266.282,716,100——
2020-03-12$89.90$254.152,981,400——
2020-03-11$96.97$274.142,183,900——
2020-03-10$101.98$288.303,491,700——
2020-03-09$97.41$275.384,053,500——
2020-03-06$101.45$286.802,480,400——
2020-03-05$102.65$290.192,865,500——
2020-03-04$107.96$305.202,941,400——
2020-03-03$104.39$295.112,642,100——
2020-03-02$105.31$297.713,748,800——
2020-02-28$104.45$295.284,461,000——
2020-02-27$103.59$292.852,287,200——
2020-02-26$109.09$308.402,067,000——
2020-02-25$109.63$309.932,506,500——
2020-02-24$115.27$325.871,870,500——
2020-02-21$118.91$336.161,100,800——
2020-02-20$119.36$337.431,733,600——
2020-02-19$119.52$336.441,153,700——
2020-02-18$119.33$335.911,081,200——
2020-02-14$120.15$338.221,576,900——
2020-02-13$120.46$339.091,263,000——
2020-02-12$122.36$344.44897,300——
2020-02-11$121.95$343.281,437,700——
2020-02-10$120.89$340.301,944,000——
2020-02-07$122.61$345.141,314,800——
2020-02-06$124.36$350.071,384,100——
2020-02-05$124.86$351.472,648,300——
2020-02-04$122.53$344.922,238,600——
2020-02-03$121.34$341.572,339,800——
2020-01-31$119.84$337.342,323,100——
2020-01-30$123.11$346.551,246,300——
2020-01-29$123.42$347.421,142,600——
2020-01-28$124.03$349.141,097,900——
2020-01-27$122.96$346.131,368,800——
2020-01-24$125.81$354.151,191,800——
2020-01-23$126.26$355.422,183,600——
2020-01-22$126.16$355.131,401,800——
2020-01-21$125.89$354.371,917,000——
2020-01-17$128.49$361.692,781,500——
2020-01-16$127.41$358.653,290,400——
2020-01-15$130.74$368.031,402,400——
2020-01-14$129.93$365.752,208,400——
2020-01-13$129.22$363.752,112,300——
2020-01-10$128.09$360.571,699,800——
2020-01-09$128.66$362.171,644,900——
2020-01-08$128.41$361.471,313,000——
2020-01-07$128.08$360.542,217,600——
2020-01-06$129.09$363.381,529,400——
2020-01-03$129.69$365.071,598,400——
2020-01-02$131.60$370.451,393,100——