Quantcast

USG Corporation Common Stock Historical Stock Prices

USG 
$42.54
*  
0.05
0.12%
Get USG Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading USG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 42.69 42.80 42.51 42.54 543,114
11/12/2018 42.58 42.8 42.51 42.54 543,114
11/09/2018 42.795 42.795 42.55 42.59 626,076
11/08/2018 42.77 42.85 42.56 42.69 663,504
11/07/2018 42.9 43.02 42.705 42.78 729,719
11/06/2018 42.39 42.81 42.29 42.81 1,974,003
11/05/2018 42.64 42.71 42.28 42.4 1,272,647
11/02/2018 42.6 42.795 42.47 42.58 1,675,748
11/01/2018 42.31 42.88 42.31 42.6 1,882,064
10/31/2018 42.18 42.45 41.96 42.22 4,682,381
10/30/2018 42.12 42.185 41.9 42.02 3,066,984
10/29/2018 42.405 42.405 41.82 42.03 2,556,207
10/26/2018 42.315 42.35 41.95 42.21 3,200,029
10/25/2018 42.11 42.5 42.1 42.38 3,436,395
10/24/2018 42.37 42.42 42.05 42.1 1,384,843
10/23/2018 42.29 42.505 42.22 42.44 2,213,841
10/22/2018 42.7 42.74 42.2 42.47 1,143,508
10/19/2018 42.7 42.83 42.5197 42.65 1,234,386
10/18/2018 42.85 42.93 42.71 42.72 2,051,212
10/17/2018 42.83 42.99 42.8 42.9 758,352
10/16/2018 42.82 42.9 42.785 42.9 1,025,510
10/15/2018 42.84 42.9 42.8 42.82 1,373,234
10/12/2018 42.84 42.89 42.75 42.83 1,688,510
10/11/2018 42.83 42.87 42.68 42.71 2,683,291
10/10/2018 42.91 43 42.8 42.81 1,135,539
10/09/2018 43 43.025 42.855 42.86 747,743
10/08/2018 43 43.04 42.96 43.03 442,430
10/05/2018 42.98 43.07 42.95 43.02 506,036
10/04/2018 42.97 43.02 42.95 43 638,034
10/03/2018 43.01 43.04 42.88 42.98 1,035,515
10/02/2018 43.33 43.42 43.33 43.38 404,986
10/01/2018 43.3 43.36 43.28 43.34 518,117
09/28/2018 43.27 43.34 43.27 43.31 1,119,289
09/27/2018 43.29 43.31 43.27 43.27 763,482
09/26/2018 43.22 43.32 43.2 43.3 838,627
09/25/2018 43.3 43.34 43.16 43.23 317,081
09/24/2018 43.35 43.38 43.26 43.27 651,884
09/21/2018 43.3 43.35 43.28 43.35 679,795
09/20/2018 43.27 43.31 43.25 43.29 751,370
09/19/2018 43.27 43.32 43.25 43.29 232,910
09/18/2018 43.2 43.355 43.18 43.29 891,305
09/17/2018 43.2 43.22 43.15 43.22 526,179
09/14/2018 43.16 43.24 43.15 43.19 413,064
09/13/2018 43.15 43.215 43.13 43.17 662,307
09/12/2018 43.13 43.21 43.07 43.12 788,785
09/11/2018 43.12 43.13 43.07 43.11 1,076,165
09/10/2018 43.13 43.15 43.09 43.09 388,255
09/07/2018 43.11 43.145 43.08 43.11 1,095,452
09/06/2018 43.1 43.17 43.09 43.1 662,347
09/05/2018 43.1 43.13 43.08 43.09 1,050,441
09/04/2018 43.12 43.17 43.08 43.1 573,841
08/31/2018 43.12 43.15 43.06 43.1 1,136,036
08/30/2018 43.17 43.19 43.11 43.13 516,512
08/29/2018 43.15 43.18 43.13 43.17 457,155
08/28/2018 43.19 43.23 43.11 43.15 332,025
08/27/2018 43.15 43.24 43.15 43.19 421,772
08/24/2018 43.17 43.2 43.105 43.19 427,251
08/23/2018 43.11 43.18 43.1 43.17 340,731
08/22/2018 43.11 43.19 43.1 43.1 734,760
08/21/2018 43.07 43.15 43.06 43.1 430,630
08/20/2018 43.14 43.1794 43.03 43.03 763,605
08/17/2018 43.15 43.23 43.03 43.09 1,218,503
08/16/2018 43.1 43.22 43.07 43.22 876,603
08/15/2018 43.11 43.14 43.05 43.12 678,217
08/14/2018 43.09 43.17 43.09 43.15 490,909
08/13/2018 43.05 43.18 43.02 43.09 741,241
*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?

Smart Portfolio