Quantcast

USG Corporation Common Stock Historical Stock Prices

USG 
$43.24
*  
0.03
0.07%
Get USG Alerts
*Delayed - data as of Sep. 25, 2018 13:13 ET  -  Find a broker to begin trading USG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    USG Real Time
 
 
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: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
13:13 43.30 43.34 43.23 43.24 133,319
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
08/10/2018 43.2 43.22 43.03 43.03 527,944
08/09/2018 43.2 43.25 43.19 43.19 391,307
08/08/2018 43.25 43.29 43.155 43.21 753,608
08/07/2018 43.36 43.47 43.25 43.25 692,132
08/06/2018 43.28 43.38 43.25 43.36 574,024
08/03/2018 43.18 43.28 43.175 43.28 731,076
08/02/2018 43.14 43.22 43.14 43.15 618,341
08/01/2018 43.16 43.22 43.1 43.15 858,137
07/31/2018 43.15 43.24 43.07 43.22 739,644
07/30/2018 43.05 43.18 43.05 43.16 687,051
07/27/2018 43.05 43.15 42.98 43.15 1,273,685
07/26/2018 42.95 43.09 42.95 43.09 888,830
07/25/2018 43 43.08 43 43.01 1,395,367
07/24/2018 43.12 43.14 43.025 43.07 1,366,887
07/23/2018 43.21 43.22 43.05 43.1 1,514,832
07/20/2018 43.28 43.3 43.18 43.2 757,961
07/19/2018 43.2 43.33 43.19 43.29 1,525,802
07/18/2018 43.23 43.25 43.16 43.22 1,098,983
07/17/2018 43.17 43.28 43.16 43.23 1,191,008
07/16/2018 43.25 43.3 43.15 43.15 781,920
07/13/2018 43.24 43.33 43.22 43.23 687,062
07/12/2018 43.22 43.33 43.18 43.25 2,029,583
07/11/2018 43.22 43.24 43.18 43.2 1,169,837
07/10/2018 43.24 43.27 43.2 43.2 979,881
07/09/2018 43.28 43.32 43.24 43.24 1,647,239
07/06/2018 43.2 43.36 43.19 43.25 1,120,452
07/05/2018 43.17 43.23 43.13 43.18 2,543,579
07/03/2018 43.16 43.19 43.12 43.15 624,594
07/02/2018 43.13 43.195 43.12 43.16 1,949,889
06/29/2018 43.23 43.24 43.12 43.12 885,150
06/28/2018 43.15 43.24 43.12 43.18 1,564,348
06/27/2018 43.18 43.28 43.15 43.18 894,476
06/26/2018 43.15 43.21 43.09 43.18 1,804,115
06/25/2018 43.3 43.34 43.1 43.1 3,014,659
*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