Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: USB-PRA )

862.00 +11.00 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 871.63 872.03 840.01 840.01 6,892 -32.02(-3.67%)
Jan 29, 2024 872.03 1,155 +19.46(+2.28%)
Jan 26, 2024 852.57 852.57 852.57 852.57 783 +0.53(+0.06%)
Jan 25, 2024 852.04 852.04 852.04 852.04 1,229 +6.44(+0.76%)
Jan 23, 2024 845.60 508 +12.64(+1.52%)
Jan 19, 2024 832.96 564 +12.36(+1.51%)
Jan 18, 2024 824.20 830.00 820.60 820.60 1,424 -6.26(-0.76%)
Jan 17, 2024 829.00 829.00 826.86 826.86 1,503 -6.04(-0.73%)
Jan 16, 2024 830.02 832.90 824.98 832.90 1,498 -0.10(-0.01%)
Jan 12, 2024 825.05 833.00 825.05 833.00 1,184 +9.48(+1.15%)
Jan 11, 2024 818.00 823.52 818.00 823.52 1,336 -1.52(-0.18%)
Jan 10, 2024 825.05 825.05 825.05 825.05 954 +0.55(+0.07%)
Jan 09, 2024 816.30 825.05 816.30 824.50 1,605 +11.98(+1.47%)
Jan 08, 2024 812.14 812.52 812.14 812.52 1,161 +0.37(+0.05%)
Jan 05, 2024 825.85 825.85 812.15 812.15 2,116 -12.55(-1.52%)
Jan 04, 2024 824.70 824.70 824.70 824.70 1,310 +6.62(+0.81%)
Jan 03, 2024 831.00 831.00 818.08 818.08 1,473 -12.91(-1.55%)
Jan 02, 2024 828.50 830.99 828.49 830.99 1,703 +12.76(+1.56%)
Dec 29, 2023 845.00 845.00 818.23 818.23 2,955 -24.77(-2.94%)
Dec 28, 2023 843.00 843.00 843.00 843.00 944 -7.01(-0.82%)
Dec 27, 2023 857.46 867.12 850.01 850.01 1,757 -1.49(-0.17%)
Dec 26, 2023 842.54 858.53 842.54 851.50 1,635 -0.50(-0.06%)
Dec 21, 2023 852.00 1,157 -8.00(-0.93%)
Dec 20, 2023 851.00 864.00 845.76 860.00 6,323 +9.00(+1.06%)
Dec 19, 2023 846.67 853.47 846.67 851.00 1,943 +8.10(+0.96%)
Dec 18, 2023 824.37 843.00 824.37 842.90 2,694 +26.33(+3.22%)
Dec 15, 2023 828.20 828.20 816.57 816.57 1,826 -9.02(-1.09%)
Dec 14, 2023 815.00 833.48 815.00 825.59 4,436 +17.49(+2.16%)
Dec 13, 2023 799.33 808.10 799.33 808.10 1,818 +18.80(+2.38%)
Dec 12, 2023 790.00 790.00 789.30 789.30 3,902 +0.30(+0.04%)
Dec 11, 2023 790.00 791.00 789.00 789.00 2,645 -5.94(-0.75%)
Dec 08, 2023 794.94 794.94 794.94 794.94 1,207 +2.94(+0.37%)
Dec 07, 2023 790.50 792.00 790.50 792.00 3,659 -3.00(-0.38%)
Dec 06, 2023 799.00 799.00 795.00 795.00 1,970 +0.00(+0.00%)
Dec 05, 2023 794.00 798.00 794.00 795.00 1,920 -4.00(-0.50%)
Dec 04, 2023 799.00 799.00 799.00 799.00 1,424 +2.00(+0.25%)
Dec 01, 2023 794.66 798.98 794.66 797.00 1,599 -1.98(-0.25%)
Nov 30, 2023 798.98 798.98 798.98 798.98 3,176 +16.98(+2.17%)
Nov 29, 2023 786.01 786.01 782.00 782.00 2,276 +1.99(+0.26%)
Nov 28, 2023 787.54 787.54 780.01 780.01 1,193 -18.98(-2.38%)
Nov 21, 2023 798.99 645 +2.39(+0.30%)
Nov 20, 2023 795.00 796.60 795.00 796.60 1,712 +1.87(+0.24%)
Nov 17, 2023 794.73 794.73 794.73 794.73 730 +8.03(+1.02%)
Nov 15, 2023 786.70 1,341 -4.30(-0.54%)
Nov 14, 2023 789.00 799.00 789.00 791.00 3,392 +9.00(+1.15%)
Nov 13, 2023 779.41 782.00 779.41 782.00 676 -4.99(-0.63%)
Nov 10, 2023 774.00 786.99 774.00 786.99 863 -2.01(-0.25%)
Nov 08, 2023 789.00 253 -1.00(-0.13%)
Nov 06, 2023 790.00 981 -6.05(-0.76%)
Nov 03, 2023 790.99 796.05 790.99 796.05 3,758 +28.05(+3.65%)
Nov 02, 2023 769.46 769.46 768.00 768.00 1,453 +5.50(+0.72%)
Nov 01, 2023 742.00 762.50 742.00 762.50 9,832 +22.62(+3.06%)
Oct 31, 2023 740.02 744.17 739.88 739.88 6,063 -0.12(-0.02%)
Oct 30, 2023 740.50 740.54 740.00 740.00 2,296 +0.00(+0.00%)
Oct 27, 2023 740.01 745.01 739.99 740.00 2,736 -0.01(-0.00%)
Oct 26, 2023 740.01 740.01 740.01 740.01 682 +0.00(+0.00%)
Oct 25, 2023 743.10 753.01 740.01 740.01 5,239 -7.99(-1.07%)
Oct 24, 2023 741.00 748.00 741.00 748.00 1,419 +8.00(+1.08%)
Oct 23, 2023 740.01 740.01 740.00 740.00 1,442 +0.00(+0.00%)
Oct 20, 2023 742.03 742.03 740.00 740.00 1,691 -1.26(-0.17%)
Oct 18, 2023 741.26 1,091 -10.89(-1.45%)
Oct 17, 2023 759.79 759.79 752.00 752.15 3,812 -6.93(-0.91%)
Oct 16, 2023 759.08 759.08 759.08 759.08 634 +14.08(+1.89%)
Oct 13, 2023 756.68 756.68 745.00 745.00 840 -6.05(-0.81%)
Oct 10, 2023 751.05 811 -3.95(-0.52%)
Oct 06, 2023 755.00 598 -6.00(-0.79%)
Oct 05, 2023 761.00 761.00 761.00 761.00 1,696 +1.00(+0.13%)
Oct 04, 2023 765.00 765.00 760.00 760.00 1,191 -6.35(-0.83%)
Oct 02, 2023 766.35 850 -1.65(-0.22%)
Sep 29, 2023 771.50 771.50 759.64 768.00 5,908 +6.00(+0.79%)
Sep 28, 2023 755.05 762.05 755.05 762.00 2,729 -6.97(-0.91%)
Sep 27, 2023 769.29 771.30 768.97 768.97 1,453 +0.36(+0.05%)
Sep 26, 2023 768.77 768.77 768.56 768.61 1,503 -0.86(-0.11%)
Sep 25, 2023 773.50 769.48 767.96 769.47 2,693 -4.03(-0.52%)
Sep 22, 2023 771.00 773.50 770.00 773.50 2,970 +3.50(+0.45%)
Sep 21, 2023 770.00 770.00 770.00 770.00 922 -5.94(-0.77%)
Sep 20, 2023 775.78 775.94 775.78 775.94 1,154 +5.94(+0.77%)
Sep 19, 2023 776.00 776.33 770.00 770.00 2,658 -4.00(-0.52%)
Sep 18, 2023 768.98 779.46 768.98 774.00 3,223 +7.00(+0.91%)
Sep 15, 2023 766.00 767.00 765.00 767.00 1,598 -1.00(-0.13%)
Sep 14, 2023 764.18 768.00 764.18 768.00 1,282 +4.23(+0.55%)
Sep 13, 2023 763.99 768.99 763.77 763.77 1,114 +3.77(+0.50%)
Sep 12, 2023 761.62 769.35 760.00 760.00 2,372 -9.84(-1.28%)
Sep 11, 2023 769.84 769.84 769.84 769.84 554 +5.84(+0.76%)
Sep 07, 2023 764.00 367 +2.00(+0.26%)
Sep 05, 2023 762.00 403 -6.00(-0.78%)
Sep 01, 2023 766.00 768.00 766.00 768.00 779 +4.00(+0.52%)
Aug 31, 2023 760.00 764.00 760.00 764.00 4,065 +4.00(+0.53%)
Aug 29, 2023 760.00 883 +2.00(+0.26%)
Aug 28, 2023 763.00 763.00 758.00 758.00 1,672 -3.01(-0.40%)
Aug 23, 2023 761.01 678 +1.01(+0.13%)
Aug 22, 2023 759.95 760.00 759.95 760.00 1,080 +2.00(+0.26%)
Aug 21, 2023 758.00 758.00 758.00 758.00 1,557 +0.00(+0.00%)
Aug 18, 2023 757.20 758.00 755.00 758.00 2,557 +3.00(+0.40%)
Aug 17, 2023 755.00 755.00 755.00 755.00 2,040 -2.00(-0.26%)
Aug 16, 2023 755.21 757.16 755.21 757.00 1,584 +1.87(+0.25%)
Aug 15, 2023 755.13 755.13 755.13 755.13 804 -12.37(-1.61%)
Aug 11, 2023 767.50 529 +3.50(+0.46%)
Aug 09, 2023 764.00 582 +1.84(+0.24%)
Aug 08, 2023 756.21 762.16 756.05 762.16 1,986 -10.72(-1.39%)
Aug 07, 2023 777.48 779.00 772.88 772.88 4,415 +0.88(+0.11%)
Aug 04, 2023 775.94 775.94 771.00 772.00 1,062 -2.00(-0.26%)
Aug 03, 2023 774.00 774.00 774.00 774.00 1,034 +2.93(+0.38%)
Aug 02, 2023 774.00 774.00 771.07 771.07 1,771 -2.93(-0.38%)
Aug 01, 2023 774.00 774.00 771.15 774.00 1,644 +0.00(+0.00%)
Jul 31, 2023 759.02 774.00 759.02 774.00 17,726 +14.00(+1.84%)
Jul 28, 2023 758.55 760.00 758.55 760.00 2,501 +2.14(+0.28%)
Jul 27, 2023 752.05 757.86 752.05 757.86 1,484 +7.86(+1.05%)
Jul 26, 2023 747.50 753.00 747.50 750.00 2,517 +7.00(+0.94%)
Jul 24, 2023 743.00 643 +4.00(+0.54%)
Jul 21, 2023 739.50 739.50 736.55 739.00 3,589 +1.25(+0.17%)
Jul 20, 2023 739.94 739.94 735.82 737.75 2,830 -1.75(-0.24%)
Jul 19, 2023 740.00 743.25 739.50 739.50 8,147 -0.25(-0.03%)
Jul 18, 2023 739.75 740.00 738.00 739.75 3,917 +3.45(+0.47%)
Jul 17, 2023 736.30 736.30 736.30 736.30 1,463 -3.70(-0.50%)
Jul 14, 2023 747.09 747.09 739.90 740.00 5,652 -3.50(-0.47%)
Jul 13, 2023 742.85 750.75 742.00 743.50 3,490 +3.51(+0.47%)
Jul 12, 2023 745.00 745.01 738.00 739.99 10,060 -5.01(-0.67%)
Jul 11, 2023 750.00 750.00 745.00 745.00 2,120 +3.00(+0.40%)
Jul 10, 2023 740.00 745.00 740.00 742.00 4,738 +2.00(+0.27%)
Jul 07, 2023 740.00 744.00 740.00 740.00 3,331 +2.12(+0.29%)
Jul 06, 2023 730.74 737.88 730.74 737.88 2,009 -0.12(-0.02%)
Jul 05, 2023 737.50 738.00 737.00 738.00 1,213 +1.74(+0.24%)
Jul 03, 2023 736.26 736.26 736.26 736.26 575 +10.76(+1.48%)
Jun 30, 2023 738.71 738.71 725.50 725.50 2,298 -6.09(-0.83%)
Jun 29, 2023 742.11 742.11 731.59 731.59 1,353 -18.20(-2.43%)
Jun 28, 2023 749.79 749.79 749.79 749.79 1,243 +7.87(+1.06%)
Jun 27, 2023 741.92 741.92 741.92 741.92 999 -3.08(-0.41%)
Jun 26, 2023 745.00 745.00 745.00 745.00 1,225 +18.98(+2.61%)
Jun 23, 2023 720.05 726.03 715.00 726.02 7,281 +9.02(+1.26%)
Jun 22, 2023 716.00 717.75 715.00 717.00 7,789 +2.00(+0.28%)
Jun 21, 2023 716.05 723.51 715.00 715.00 8,201 -1.09(-0.15%)
Jun 20, 2023 718.50 720.00 716.01 716.09 7,775 +0.08(+0.01%)
Jun 16, 2023 719.99 720.00 715.00 716.01 1,597 -1.89(-0.26%)
Jun 15, 2023 714.99 717.90 714.99 717.90 1,772 -3.15(-0.44%)
May 08, 2023 716.74 735.00 716.74 721.05 1,274 +7.08(+0.99%)
May 05, 2023 700.57 729.75 700.57 713.97 2,110 +17.72(+2.55%)
May 04, 2023 730.52 730.52 664.21 696.25 9,500 -38.75(-5.27%)
May 03, 2023 742.19 746.58 735.00 735.00 4,212 -7.21(-0.97%)
May 02, 2023 751.32 751.32 742.20 742.21 3,720 -18.79(-2.47%)
May 01, 2023 761.88 765.95 761.00 761.00 4,622 -1.00(-0.13%)
Apr 28, 2023 765.00 765.00 762.00 762.00 3,671 -3.00(-0.39%)
Apr 27, 2023 765.00 765.00 765.00 765.00 648 +2.40(+0.31%)
Apr 26, 2023 770.87 770.87 762.60 762.60 1,904 -9.40(-1.22%)
Apr 25, 2023 776.95 776.95 767.78 772.00 2,798 -12.79(-1.63%)
Apr 24, 2023 784.79 784.79 784.79 784.79 819 +0.50(+0.06%)
Apr 21, 2023 784.29 784.29 784.29 784.29 1,118 -1.65(-0.21%)
Apr 20, 2023 779.97 785.94 779.97 785.94 1,100 +5.94(+0.76%)
Apr 19, 2023 780.00 781.00 776.60 780.00 3,049 -5.99(-0.76%)
Apr 18, 2023 785.99 785.99 785.99 785.99 609 +4.01(+0.51%)
Apr 17, 2023 781.98 781.98 780.00 781.98 1,051 -0.02(-0.00%)
Apr 14, 2023 787.18 787.18 779.00 782.00 2,765 -1.00(-0.13%)
Apr 13, 2023 779.50 783.00 779.50 783.00 2,977 +6.01(+0.77%)
Apr 12, 2023 776.99 776.99 776.99 776.99 863 -0.01(-0.00%)
Apr 10, 2023 777.00 558 +3.29(+0.43%)
Apr 06, 2023 768.50 777.00 768.50 773.71 1,829 +7.31(+0.95%)
Apr 05, 2023 766.49 766.49 766.12 766.40 1,080 +6.40(+0.84%)
Apr 03, 2023 760.00 288 +10.00(+1.33%)
Mar 31, 2023 760.00 760.55 749.51 750.00 29,228 -7.55(-1.00%)
Mar 30, 2023 757.85 760.00 757.00 757.55 1,429 -10.45(-1.36%)
Mar 29, 2023 766.25 771.95 761.66 768.00 6,438 -4.69(-0.61%)
Mar 28, 2023 772.69 772.69 772.69 772.69 1,035 +4.69(+0.61%)
Mar 24, 2023 768.00 1,480 -6.00(-0.78%)
Mar 23, 2023 775.06 775.06 774.00 774.00 2,761 -1.16(-0.15%)
Mar 21, 2023 775.16 592 +4.06(+0.53%)
Mar 20, 2023 771.46 785.00 764.18 771.10 4,330 -8.90(-1.14%)
Mar 16, 2023 780.00 552 -0.12(-0.02%)
Mar 15, 2023 775.00 780.12 775.00 780.12 3,932 +9.07(+1.18%)
Mar 14, 2023 789.20 799.20 770.00 771.05 4,119 -14.73(-1.88%)
Mar 13, 2023 760.00 785.78 750.97 785.78 2,901 -18.24(-2.27%)
Mar 10, 2023 804.02 804.02 804.02 804.02 1,449 -15.98(-1.95%)
Mar 09, 2023 820.00 820.00 820.00 820.00 779 -5.99(-0.73%)
Mar 08, 2023 826.12 826.12 825.94 825.99 3,923 -2.01(-0.24%)
Mar 07, 2023 825.00 829.00 825.00 828.00 2,381 +0.71(+0.09%)
Mar 06, 2023 827.29 827.29 827.29 827.29 890 -0.71(-0.09%)
Mar 03, 2023 827.00 830.00 824.00 828.00 8,849 +8.00(+0.98%)
Mar 02, 2023 828.50 828.50 820.00 820.00 2,297 -8.45(-1.02%)
Mar 01, 2023 826.25 828.50 826.25 828.45 1,252 +2.45(+0.30%)
Feb 28, 2023 827.01 830.85 825.50 826.00 4,982 -9.00(-1.08%)
Feb 27, 2023 835.00 836.14 835.00 835.00 3,048 +3.00(+0.36%)
Feb 24, 2023 832.00 832.00 832.00 832.00 1,009 +3.00(+0.36%)
Feb 23, 2023 828.51 829.00 828.51 829.00 1,554 +2.80(+0.34%)
Feb 22, 2023 826.70 826.70 826.20 826.20 1,212 +5.15(+0.63%)
Feb 21, 2023 826.69 826.83 820.12 821.05 4,008 -5.85(-0.71%)
Feb 17, 2023 825.21 827.00 825.21 826.90 1,895 +6.85(+0.84%)
Feb 16, 2023 820.05 820.05 820.05 820.05 887 +0.05(+0.01%)
Feb 15, 2023 820.00 820.00 820.00 820.00 1,405 -6.00(-0.73%)
Feb 14, 2023 825.99 826.00 825.99 826.00 1,855 +0.11(+0.01%)
Feb 13, 2023 823.00 825.89 823.00 825.89 1,778 +2.89(+0.35%)
Feb 10, 2023 823.00 823.00 823.00 823.00 1,976 +0.18(+0.02%)
Feb 09, 2023 827.99 827.99 822.00 822.82 3,475 +2.08(+0.25%)
Feb 08, 2023 819.90 820.74 816.00 820.74 1,531 +2.74(+0.33%)
Feb 07, 2023 820.36 820.36 818.00 818.00 2,760 +3.00(+0.37%)
Feb 06, 2023 815.00 815.00 815.00 815.00 940 -5.00(-0.61%)
Feb 03, 2023 829.24 829.24 820.00 820.00 2,817 -6.00(-0.73%)
Feb 02, 2023 824.00 835.00 824.00 826.00 3,205 +11.82(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.