USG - USG Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20194.804.804.804.804.802,000
May 17, 201943.4843.4843.4843.4843.48-
May 16, 201943.4843.4843.4843.4843.48-
May 15, 201943.4843.4843.4843.4843.48-
May 14, 201943.4843.4843.4843.4843.48-
May 13, 201943.4843.4843.4843.4843.48-
May 10, 201943.4843.4843.4843.4843.48-
May 09, 201943.4843.4843.4843.4843.48-
May 08, 201943.4843.4843.4843.4843.48-
May 07, 201943.4843.4843.4843.4843.48-
May 06, 201943.4843.4843.4843.4843.48-
May 03, 201943.4843.4843.4843.4843.48-
May 02, 201943.4843.4843.4843.4843.48-
May 01, 201943.4843.4843.4843.4843.48-
Apr 30, 201943.4843.4843.4843.4843.48-
Apr 29, 201943.4843.4843.4843.4843.48-
Apr 26, 201943.4843.4843.4843.4843.48-
Apr 25, 201943.4843.4843.4843.4843.48-
Apr 24, 2019------
Apr 23, 201943.4943.5043.4743.4843.4810,327,200
Apr 22, 201943.4843.5043.4743.5043.501,419,300
Apr 18, 201943.4843.4943.4743.4743.475,598,400
Apr 17, 201943.4243.4443.3743.3743.37890,600
Apr 16, 201943.4143.4443.3543.4143.41736,900
Apr 15, 201943.4243.4943.3843.4443.441,143,800
Apr 12, 201943.3943.4443.3543.4343.432,011,200
Apr 11, 201943.3543.3943.3443.3743.37869,300
Apr 10, 201943.3843.4043.3643.3643.36711,200
Apr 09, 201943.3343.3843.3343.3843.38762,800
Apr 08, 201943.3543.3843.3243.3743.371,158,900
Apr 05, 201943.3543.3943.3343.3643.361,147,700
Apr 04, 201943.3643.3743.3243.3443.341,281,000
Apr 03, 201943.3543.4043.3143.3643.361,107,400
Apr 02, 201943.3343.3543.3043.3543.35311,500
Apr 01, 201943.3243.3543.3043.3343.33678,600
Mar 29, 201943.3543.3543.2243.3043.302,165,100
Mar 28, 201943.3543.4043.2843.3043.302,057,500
Mar 27, 201943.1643.1943.1343.1343.13962,000
Mar 26, 201943.0643.2043.0543.2043.201,025,800
Mar 25, 201943.0543.1143.0443.0643.061,174,200
Mar 22, 201943.0843.1243.0543.1143.11834,600
Mar 21, 201943.0643.1543.0643.0943.091,095,900
Mar 20, 201943.1343.1543.0643.0643.061,078,900
Mar 19, 201943.1243.1943.1043.1343.13785,200
Mar 18, 201943.0843.2043.0643.1243.121,188,600
Mar 15, 201943.0643.2143.0243.1043.101,128,500
Mar 14, 201943.0743.1543.0643.1043.10697,300
Mar 13, 201943.1143.1342.9743.1243.121,472,700
Mar 12, 201943.1043.1343.0043.1043.10589,200
Mar 11, 201942.9843.1042.9843.1043.101,887,300
Mar 08, 201943.0743.1342.7042.9442.942,307,800
Mar 07, 201943.1643.1642.9843.0843.081,040,200
Mar 06, 201943.1443.1643.0643.1043.101,265,100
Mar 05, 201943.1443.1543.0643.1343.131,229,200
Mar 04, 201943.1543.1843.1143.1243.121,193,000
Mar 01, 201943.1543.2143.1043.1043.101,485,500
Feb 28, 201943.1543.1743.1143.1143.111,410,500
Feb 27, 201943.1643.2043.1243.1743.17948,100
Feb 26, 201943.1543.2343.1143.2043.201,359,800
Feb 25, 201943.2943.3043.1243.1743.171,602,800
Feb 22, 201943.2343.3843.2243.2843.28944,100
Feb 21, 201943.2143.2543.1943.2443.24926,200
Feb 20, 201943.1743.2443.1643.2243.22837,600
Feb 19, 201943.1143.2343.1143.1943.19893,500
Feb 15, 201943.1243.2243.0643.1843.18612,100
Feb 14, 201943.0043.1642.9943.0543.051,602,300
Feb 13, 201943.1743.1943.1543.1743.17634,600
Feb 12, 201943.1243.2043.1243.1643.16543,500
Feb 11, 201943.1743.1843.0643.0943.09601,100
Feb 08, 201943.1743.1843.1443.1643.16333,600
Feb 07, 201943.1543.1943.1543.1743.17455,600
Feb 06, 201943.1643.1743.1443.1543.15396,600
Feb 05, 201943.1843.1943.1143.1743.171,026,100
Feb 04, 201943.1643.1943.1443.1843.18732,600
Feb 01, 201943.1543.1743.1343.1643.161,316,100
Jan 31, 201943.1443.1843.1143.1543.151,243,400
Jan 30, 201943.1543.1643.1143.1643.16523,200
Jan 29, 201943.1543.1643.1043.1543.15766,100
Jan 28, 201943.1543.1743.1243.1543.15649,600
Jan 25, 201943.1643.1843.1443.1643.161,090,000
Jan 24, 201943.1443.1743.1043.1543.15708,600
Jan 23, 201943.1543.1643.1243.1543.15925,600
Jan 22, 201943.1043.2043.0743.1643.16959,300
Jan 18, 201943.0843.1343.0643.1143.11903,700
Jan 17, 201943.0643.1743.0243.0843.082,139,000
Jan 16, 201943.0643.1243.0143.0543.05875,300
Jan 15, 201943.0443.1043.0343.0943.091,112,000
Jan 14, 201943.0043.1242.9843.0743.071,261,500
Jan 11, 201943.0843.1442.9643.0243.021,336,000
Jan 10, 201943.1343.2043.0543.0843.081,547,600
Jan 09, 201943.1243.2043.0643.1643.162,341,200
Jan 08, 201942.9443.5042.9243.1643.164,829,100
Jan 07, 201942.8942.9842.8142.9642.961,362,700
Jan 04, 201942.8142.9842.7542.9842.981,965,000
Jan 03, 201942.8442.9342.7542.8642.861,113,500
Jan 02, 201942.6843.0342.6643.0243.022,170,800
Dec 31, 201842.7442.8542.6442.6642.66717,400
Dec 28, 201842.8342.8342.6642.7042.701,291,300
Dec 27, 201842.8542.8642.7442.8042.802,531,600
Dec 26, 201842.8142.9842.8142.8542.851,063,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...