USG Corporation Historical Stock Prices

USG 
$27.12
*  
0.58
2.19%
Get USG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading USG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    USG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.60  27.21  26.40  27.12 1,446,631
05/01/2015 26.6 27.21 26.4 27.12 1,447,033
04/30/2015 27.23 27.42 26.52 26.54 2,008,342
04/29/2015 27.68 27.75 27.24 27.32 2,176,195
04/28/2015 28.38 28.55 27.86 27.87 2,326,025
04/27/2015 28.12 28.6 27.93 28.4 2,821,177
04/24/2015 27.1 28.09 26.91 28.06 2,774,188
04/23/2015 27.24 27.95 26.725 27.13 5,974,396
04/22/2015 26.25 27 26.19 26.73 3,159,860
04/21/2015 26.06 26.31 25.804 26.22 2,715,637
04/20/2015 26.42 26.95 25.92 26.01 1,852,735
04/17/2015 25.67 26.35 25.52 26.26 2,145,564
04/16/2015 26.46 26.51 25.87 26 1,540,420
04/15/2015 26.46 26.93 26.18 26.62 1,176,522
04/14/2015 26.32 26.43 25.95 26.4 1,462,437
04/13/2015 26.22 26.45 26.11 26.29 832,642
04/10/2015 26.11 26.28 25.94 26.28 656,713
04/09/2015 26.33 26.45 25.825 26.17 767,211
04/08/2015 26.07 26.39 26 26.38 913,656
04/07/2015 26.24 26.35 26.015 26.09 1,368,268
04/06/2015 26.34 26.56 25.9 26.25 1,783,684
04/02/2015 26.31 26.77 26.26 26.53 741,479
04/01/2015 26.62 26.78 26.2 26.35 1,123,892
03/31/2015 26.26 26.88 26.21 26.7 1,319,546
03/30/2015 26.07 26.47 26.03 26.41 1,333,148
03/27/2015 25.72 26.03 25.7 25.94 1,048,109
03/26/2015 26.05 26.18 25.51 25.72 2,518,947
03/25/2015 26.91 26.96 25.95 26.17 1,934,528
03/24/2015 27 27.32 26.67 26.84 1,570,405
03/23/2015 26.59 27 26.59 26.99 2,250,420
03/20/2015 26.5 26.81 26.36 26.69 2,332,769
03/19/2015 25.64 26.53 25.5 26.28 3,310,121
03/18/2015 25.84 25.99 24.61 25.39 7,089,446
03/17/2015 26.69 27.03 26.52 26.65 2,104,112
03/16/2015 26.89 27.12 26.58 26.79 1,567,800
03/13/2015 27.37 27.37 26.59 26.83 2,169,156
03/12/2015 28 28.17 27.25 27.48 2,113,074
03/11/2015 27.74 27.9 27.35 27.85 1,500,694
03/10/2015 28 28.24 27.64 27.71 1,632,964
03/09/2015 28.15 28.45 28.14 28.2 1,673,386
03/06/2015 28.1 28.35 27.99 28.14 886,862
03/05/2015 28.07 28.44 27.92 28.41 1,323,586
03/04/2015 27.7 28.13 27.32 28.11 1,232,309
03/03/2015 28.16 28.37 27.8 27.83 1,098,814
03/02/2015 28.17 28.3 27.77 28.15 1,512,622
02/27/2015 28.59 28.8 28.12 28.19 1,793,720
02/26/2015 28.6 28.74 28.22 28.48 1,565,257
02/25/2015 29.69 29.71 27.9 28.49 3,144,770
02/24/2015 29.43 30 29.41 29.72 1,353,080
02/23/2015 29.35 29.565 29.05 29.22 1,361,064
02/20/2015 29.5 29.5 29.06 29.29 839,757
02/19/2015 29.36 29.82 29.31 29.47 861,108
02/18/2015 29.4 29.62 29.11 29.44 1,325,040
02/17/2015 29.31 29.65 29.15 29.44 1,648,889
02/13/2015 28.72 29.62 28.72 29.53 1,999,739
02/12/2015 27.7 28.65 27.7 28.63 1,644,720
02/11/2015 28.63 28.63 27.625 27.74 1,708,057
02/10/2015 28.52 28.71 28.18 28.56 1,455,191
02/09/2015 27.94 28.31 27.86 28.17 2,330,272
02/06/2015 28.74 29.04 27.54 28.04 5,298,065
02/05/2015 30 30.15 28.64 29.32 5,118,121
02/04/2015 30.37 31.38 30.24 30.99 3,010,004
02/03/2015 30.56 30.9 30.15 30.58 1,618,384
02/02/2015 30.71 31 29.85 30.34 1,360,763
01/30/2015 30.59 30.99 30.25 30.45 1,331,228
01/29/2015 30.7 31.19 30.35 30.85 1,242,428
01/28/2015 30.99 31.25 30.57 30.63 2,359,877
01/27/2015 29.43 30.69 29.26 30.24 2,049,601
01/26/2015 29.23 30.09 28.81 29.87 1,952,124
01/23/2015 28.94 29.2 28.67 29.02 775,835
01/22/2015 28.67 29.07 28.27 28.91 2,108,639
01/21/2015 27.91 28.67 27.85 28.49 1,393,561
01/20/2015 28.85 28.89 27.9 27.91 1,779,367
01/16/2015 28.81 28.95 28.02 28.91 2,034,852
01/15/2015 30.23 30.46 28.59 28.95 2,126,127
01/14/2015 29.15 29.87 29.06 29.85 1,414,140
01/13/2015 30.79 31.3099 29.03 29.53 3,054,002
01/12/2015 30.03 30.93 29.84 30.45 2,857,065
01/09/2015 28.6 30.23 28.51 30.03 3,881,088
01/08/2015 27.33 28.7 27.29 28.47 1,627,173
01/07/2015 26.91 27.37 26.71 27.03 1,164,907
01/06/2015 27.16 27.5 26.38 26.69 1,176,136
01/05/2015 27.59 27.59 26.87 27.17 902,015
01/02/2015 28.15 28.2 27.27 27.6 979,819
12/31/2014 28.01 28.3 27.87 27.99 709,729
12/30/2014 28.11 28.47 27.74 27.91 926,609
12/29/2014 27.93 28.48 27.92 28.22 578,224
12/26/2014 27.97 28.13 27.865 27.92 389,696
12/24/2014 27.93 28.1 27.75 27.91 268,800
12/23/2014 27.46 28.35 27.36 27.89 1,513,626
12/22/2014 27.29 27.43 26.9455 27.35 848,045
12/19/2014 27.23 27.455 27.01 27.32 1,559,091
12/18/2014 27 27.26 26.63 27.15 1,144,965
12/17/2014 26.61 26.84 26.4106 26.59 1,349,342
12/16/2014 26.28 27.05 26.23 26.59 973,869
12/15/2014 26.64 26.96 26.03 26.4 1,314,960
12/12/2014 27.33 27.36 26.45 26.54 1,926,111
12/11/2014 27.64 27.87 27.395 27.4 1,086,179
12/10/2014 28.53 28.55 27.46 27.51 1,371,299
12/09/2014 28.13 28.69 27.97 28.66 674,001
12/08/2014 28.63 28.88 28.17 28.43 629,695
12/05/2014 28.64 29.19 28.55 28.68 847,357
12/04/2014 28.73 28.9 28.445 28.72 535,750
12/03/2014 28.48 29.07 28.48 28.78 639,804
12/02/2014 28.37 28.74 28.31 28.51 819,187
12/01/2014 28.71 28.72 28.3 28.35 748,401
11/28/2014 28.97 28.97 28.62 28.81 454,748
11/26/2014 29.47 29.48 28.93 29.09 777,928
11/25/2014 29.63 29.86 29.325 29.5 805,190
11/24/2014 29.57 29.77 29.43 29.65 773,443
11/21/2014 29.4 29.64 29.1 29.51 1,527,550
11/20/2014 28 29.07 27.94 29.03 1,392,628
11/19/2014 28.08 28.36 27.82 28.08 864,993
11/18/2014 27.79 28.3 27.79 28.08 840,627
11/17/2014 27.76 27.92 27.64 27.78 895,599
11/14/2014 27.8 28.11 27.59 27.85 991,146
11/13/2014 28.01 28.155 27.58 27.87 970,549
11/12/2014 28.07 28.31 28.01 28.13 543,409
11/11/2014 27.79 28.32 27.74 28.24 841,977
11/10/2014 28 28.51 27.71 27.88 778,867
11/07/2014 27.7 28.19 27.57 27.83 1,244,497
11/06/2014 26.54 27.69 26.38 27.67 1,547,790
11/05/2014 26.59 26.91 26.32 26.52 700,440
11/04/2014 26.58 26.73 26.22 26.42 1,081,527
11/03/2014 26.91 26.91 26.47 26.68 1,200,382
10/31/2014 26.93 27.37 26.69 26.86 1,417,089
10/30/2014 26.23 26.68 25.96 26.49 1,037,576
10/29/2014 26.75 26.89 26.03 26.32 1,398,017
10/28/2014 26.53 27.01 26.39 26.7 1,298,629
10/27/2014 26.59 26.62 26.09 26.62 1,313,938
10/24/2014 26.5 26.91 25.97 26.91 1,448,464
10/23/2014 26.52 27.31 25.88 26.51 3,082,015
10/22/2014 28.02 28.12 26.82 26.94 1,858,547
10/21/2014 26.82 27.84 26.77 27.76 1,975,256
10/20/2014 26.65 27.157 26.465 26.69 1,821,223
10/17/2014 27 27.138 26.24 26.68 2,949,144
10/16/2014 25.4 26.96 25.34 26.76 2,082,673
10/15/2014 24.91 26.045 24.56 25.88 1,910,130
10/14/2014 24.78 25.72 24.55 25.32 1,903,484
10/13/2014 25.53 26.11 24.53 24.55 2,399,522
10/10/2014 25.54 26.095 25.12 25.21 2,112,747
10/09/2014 26.53 26.69 25.57 25.7 1,438,302
10/08/2014 26.36 26.725 25.85 26.69 2,008,941
10/07/2014 26.7 26.83 26.35 26.4 1,149,334
10/06/2014 27.34 27.41 26.67 26.86 1,236,113
10/03/2014 27.36 27.54 27.14 27.29 1,313,242
10/02/2014 27.12 27.34 26.57 27.13 1,411,209
10/01/2014 27.47 27.485 27.05 27.15 1,384,357
09/30/2014 28.13 28.19 27.39 27.49 1,202,330
09/29/2014 28.02 28.38 27.96 28.05 1,004,227
09/26/2014 28.1 28.32 27.86 28.3 1,553,373
09/25/2014 28.44 28.5 28.01 28.07 1,524,245
09/24/2014 28.03 28.52 27.79 28.49 1,777,710
09/23/2014 28.03 28.49 27.82 28.12 1,469,847
09/22/2014 28.71 28.84 28.01 28.16 1,533,354
09/19/2014 29.34 29.41 28.43 28.78 1,687,145
09/18/2014 29.73 29.73 29.22 29.24 1,258,949
09/17/2014 29.35 29.98 29.35 29.71 1,396,097
09/16/2014 28.95 29.18 28.75 29.16 1,002,161
09/15/2014 29.21 29.32 28.84 29.12 832,325
09/12/2014 30.02 30.0899 29.16 29.26 1,693,204
09/11/2014 29.52 30.09 29.48 30 949,492
09/10/2014 29.86 30 29.43 29.7 959,891
09/09/2014 29.96 30.39 29.78 29.95 1,549,004
09/08/2014 29.46 30.44 29.432 30 2,594,379
09/05/2014 29.36 29.63 29.27 29.46 620,792
09/04/2014 29.39 29.6678 29.34 29.39 875,094
09/03/2014 29.82 29.85 29.17 29.3 1,367,459
09/02/2014 29.42 29.8 29.26 29.69 2,211,031
08/29/2014 29.05 29.08 28.86 28.97 727,719
08/28/2014 28.72 29.06 28.5101 29 723,527
08/27/2014 29.14 29.19 28.6864 28.89 940,721
08/26/2014 28.95 29.31 28.76 29.23 1,022,003
08/25/2014 29.23 29.35 28.72 28.88 993,684
08/22/2014 29.06 29.29 28.89 29.17 696,908
08/21/2014 29.16 29.23 28.8 29.13 988,452
08/20/2014 29.0399 29.2098 28.93 29.1 1,180,911
08/19/2014 28.9 29.425 28.89 29.19 1,922,882
08/18/2014 28.06 28.68 28.03 28.48 1,663,927
08/15/2014 27.66 28 27.06 28 1,500,406
08/14/2014 27.09 27.59 26.99 27.54 897,128
08/13/2014 26.93 27.06 26.75 27.06 963,786
08/12/2014 27.32 27.35 26.59 26.84 1,612,657
08/11/2014 27.45 27.67 27.36 27.39 1,126,579
08/08/2014 26.78 27.58 26.76 27.36 1,719,094
08/07/2014 26.82 27.06 26.585 26.72 973,324
08/06/2014 26.3 26.97 26.3 26.72 1,151,296
08/05/2014 26.69 27.1 26.33 26.54 1,869,309
08/04/2014 26.83 27.16 26.552 26.83 1,500,143
08/01/2014 26.48 26.81 26.25 26.75 1,416,464
07/31/2014 26.52 26.75 26.09 26.45 2,174,963
07/30/2014 27.25 27.35 26.71 26.82 2,063,457
07/29/2014 27.58 27.94 27.06 27.09 2,251,527
07/28/2014 28.08 28.08 27.34 27.4 2,311,769
07/25/2014 27.52 28.24 27.42 28.2 2,413,851
07/24/2014 28.74 28.81 27.03 27.6 7,145,563
07/23/2014 28.2 29.15 28.16 28.81 3,644,745
07/22/2014 28.05 28.6466 28.05 28.27 2,539,480
07/21/2014 27.88 28.02 27.66 27.81 1,843,857
07/18/2014 27.95 28.21 27.8372 28.09 1,172,305
07/17/2014 27.83 28.28 27.51 27.9 2,093,379
07/16/2014 27.9 28.24 27.74 28.01 1,431,313
07/15/2014 28.04 28.17 27.69 27.82 2,438,226
07/14/2014 27.78 28.35 27.78 28.09 1,602,778
07/11/2014 28.33 28.39 27.985 28.05 1,171,327
07/10/2014 28 28.565 27.52 28.44 2,054,048
07/09/2014 28.8 29.14 28.57 28.59 1,312,172
07/08/2014 29.15 29.15 28.36 28.64 2,795,243
07/07/2014 29.88 29.88 29.19 29.25 1,952,837
07/03/2014 29.79 30.1 29.72 30.04 768,619
07/02/2014 29.88 30.06 29.6 29.67 1,038,416
07/01/2014 30.2 30.47 29.71 29.83 2,132,816
06/30/2014 29.91 30.41 29.82 30.13 1,641,850
06/27/2014 29.49 29.92 29.31 29.87 6,810,051
06/26/2014 29.68 29.7179 29.2 29.57 1,479,685
06/25/2014 29.95 30.08 29.5 29.7 1,885,143
06/24/2014 30.07 31.09 30.04 30.25 2,186,975
06/23/2014 30.09 30.53 30.02 30.15 1,113,205
06/20/2014 30.37 30.3895 29.5696 30.14 3,243,106
06/19/2014 30.69 30.88 30.25 30.39 1,080,228
06/18/2014 30.73 30.82 30.35 30.7 1,073,637
06/17/2014 30.9 31.3 30.11 30.71 2,140,031
06/16/2014 30.41 31.005 29.9 30.87 1,980,101
06/13/2014 30.91 30.96 30.24 30.43 1,713,304
06/12/2014 31.17 31.55 30.78 30.89 1,209,045
06/11/2014 31.41 31.53 31 31.21 1,165,955
06/10/2014 31.56 31.66 31.27 31.57 946,297
06/09/2014 31.23 32.21 31.23 31.6 2,406,035
06/06/2014 30.87 31.31 30.72 31.14 1,352,629
06/05/2014 30.16 30.87 29.98 30.7 1,002,833
06/04/2014 29.85 30.14 29.71 30.05 934,099
06/03/2014 30.02 30.27 29.84 29.99 788,686
06/02/2014 30.04 30.24 29.66 30.13 1,088,511
05/30/2014 30.06 30.08 29.5 29.98 1,722,376
05/29/2014 30.28 30.455 29.78 30.11 1,212,202
05/28/2014 30.48 30.83 30.09 30.11 1,460,475
05/27/2014 30.63 30.9 30.15 30.34 1,090,221
05/23/2014 29.88 30.51 29.65 30.41 1,213,112
05/22/2014 29.7 30.03 29.57 29.99 1,030,534
05/21/2014 29.58 29.9 29.36 29.71 702,296
05/20/2014 30 30 29.3 29.45 926,950
05/19/2014 29.78 30.03 29.58 29.97 737,551
05/16/2014 29.7 30.06 29.42 29.89 1,258,861
05/15/2014 29.22 29.72 28.57 29.62 2,073,326
05/14/2014 30.12 30.12 29.47 29.47 1,618,465
05/13/2014 30.78 30.98 30.07 30.12 1,427,982
05/12/2014 29.75 30.91 29.68 30.65 2,257,065
05/09/2014 29.04 29.78 28.84 29.6 2,037,721
05/08/2014 29.36 30.05 29.01 29.2 1,177,401
05/07/2014 29.44 29.68 29.1 29.4 1,185,306
05/06/2014 29.89 29.99 29.29 29.46 1,714,800
05/05/2014 30.51 30.56 29.86 30.02 2,310,815
05/02/2014 29.83 31.12 29.83 30.86 1,868,945
05/01/2014 29.8 30.32 29.61 29.8 2,555,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?