Quantcast

Historical Stock Prices

USG 
$43.11
*  
0.03
0.07%
Get USG Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 43.08 43.13 43.06 43.11 903,726
01/17/2019 43.06 43.1698 43.02 43.08 2,122,284
01/16/2019 43.06 43.12 43.01 43.05 863,815
01/15/2019 43.04 43.1 43.03 43.09 852,076
01/14/2019 43 43.12 42.975 43.07 1,043,856
01/11/2019 43.08 43.14 42.955 43.02 1,287,407
01/10/2019 43.13 43.2 43.05 43.08 1,524,937
01/09/2019 43.12 43.2 43.06 43.16 2,252,402
01/08/2019 42.94 43.5 42.92 43.16 4,722,173
01/07/2019 42.89 42.98 42.81 42.96 1,318,612
01/04/2019 42.81 42.98 42.75 42.98 1,944,436
01/03/2019 42.84 42.925 42.75 42.86 1,113,513
01/02/2019 42.68 43.03 42.655 43.02 2,122,285
12/31/2018 42.74 42.85 42.64 42.66 697,724
12/28/2018 42.83 42.83 42.66 42.7 1,223,361
12/27/2018 42.85 42.86 42.74 42.8 2,507,844
12/26/2018 42.81 42.98 42.81 42.85 1,053,488
12/24/2018 42.9 42.9 42.8 42.81 1,012,090
12/21/2018 42.81 42.97 42.79 42.84 2,888,116
12/20/2018 42.86 42.96 42.73 42.78 1,293,469
12/19/2018 42.9 43.05 42.85 42.9 978,153
12/18/2018 43.05 43.05 42.82 42.83 855,073
12/17/2018 43.02 43.09 43 43.05 837,522
12/14/2018 43.04 43.07 43 43.03 729,209
12/13/2018 43.05 43.08 43.02 43.02 911,027
12/12/2018 43.06 43.09 43.035 43.04 445,096
12/11/2018 43.1 43.14 43.035 43.04 989,132
12/10/2018 43 43.09 43 43.01 896,288
12/07/2018 43.08 43.12 43.03 43.04 1,423,287
12/06/2018 42.95 43.11 42.95 43.11 1,487,988
12/04/2018 43.05 43.12 43.01 43.04 871,009
12/03/2018 43.04 43.15 42.98 43.12 1,336,837
11/30/2018 43.04 43.06 42.94 43.04 1,045,880
11/29/2018 43.01 43.055 42.94 43.01 3,184,315
11/28/2018 43.05 43.085 42.95 43.04 1,059,958
11/27/2018 42.845 43.07 42.845 43.05 697,915
11/26/2018 43 43.06 42.93 43.05 1,141,711
11/23/2018 42.71 42.91 42.7 42.85 253,376
11/21/2018 42.7 42.78 42.6 42.76 701,014
11/20/2018 42.7 42.787 42.54 42.77 1,142,649
11/19/2018 42.71 42.8 42.64 42.77 987,246
11/16/2018 42.54 42.84 42.51 42.68 770,854
11/15/2018 42.56 42.7 42.425 42.61 874,425
11/14/2018 42.8 42.89 42.52 42.68 854,540
11/13/2018 42.55 42.825 42.55 42.69 742,694
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio