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, 2023 796.98 802.21 792.00 801.00 68,489 +2.38(+0.30%)
Jan 30, 2023 796.00 799.06 796.00 798.62 8,325 +3.34(+0.42%)
Jan 27, 2023 794.00 799.00 793.01 795.28 36,218 +0.78(+0.10%)
Jan 26, 2023 795.00 795.00 794.00 794.50 5,672 +0.38(+0.05%)
Jan 25, 2023 793.51 794.12 791.01 794.12 7,687 +0.12(+0.02%)
Jan 24, 2023 794.50 796.50 790.31 794.00 16,534 +0.00(+0.00%)
Jan 23, 2023 788.40 796.10 786.80 794.00 38,189 +8.76(+1.12%)
Jan 20, 2023 792.00 792.00 785.24 785.24 4,424 -5.26(-0.67%)
Jan 19, 2023 792.84 792.84 787.00 790.50 37,876 +1.00(+0.13%)
Jan 18, 2023 793.00 795.00 788.15 789.50 13,641 -1.50(-0.19%)
Jan 17, 2023 792.10 793.00 786.25 791.00 17,590 -4.26(-0.54%)
Jan 13, 2023 798.00 798.00 795.26 795.26 1,284 +2.25(+0.28%)
Jan 12, 2023 791.00 797.00 791.00 793.01 5,455 -2.09(-0.26%)
Jan 11, 2023 795.92 798.00 794.40 795.10 1,951 +2.60(+0.33%)
Jan 10, 2023 798.88 798.88 792.50 792.50 1,236 -2.50(-0.31%)
Jan 09, 2023 800.00 800.00 795.00 795.00 811 -4.94(-0.62%)
Jan 06, 2023 800.00 800.00 799.94 799.94 1,082 +7.94(+1.00%)
Jan 05, 2023 795.00 795.00 792.00 792.00 863 -2.60(-0.33%)
Jan 04, 2023 800.00 801.00 793.00 794.60 5,583 -4.15(-0.52%)
Jan 03, 2023 808.79 808.79 796.60 798.75 5,224 -16.94(-2.08%)
Dec 30, 2022 810.95 831.00 805.58 815.69 31,204 +15.69(+1.96%)
Dec 29, 2022 800.00 800.00 800.00 800.00 1,030 -5.96(-0.74%)
Dec 28, 2022 782.80 805.96 782.80 805.96 1,068 +16.27(+2.06%)
Dec 27, 2022 804.98 807.37 789.69 789.69 2,007 -6.46(-0.81%)
Dec 23, 2022 800.00 800.00 794.67 796.15 2,896 -3.63(-0.45%)
Dec 22, 2022 806.51 806.51 799.78 799.78 917 -15.20(-1.87%)
Dec 21, 2022 804.79 814.98 802.70 814.98 1,863 +13.99(+1.75%)
Dec 20, 2022 806.00 806.00 800.99 800.99 1,688 -4.01(-0.50%)
Dec 19, 2022 805.00 805.00 805.00 805.00 888 -0.50(-0.06%)
Dec 16, 2022 798.97 805.50 798.97 805.50 798 +10.20(+1.28%)
Dec 15, 2022 814.00 814.00 795.30 795.30 1,097 -14.70(-1.81%)
Dec 14, 2022 816.00 816.00 810.00 810.00 1,091 +0.60(+0.07%)
Dec 13, 2022 819.89 819.89 809.40 809.40 8,551 -1.10(-0.14%)
Dec 12, 2022 809.00 810.50 809.00 810.50 1,151 +0.50(+0.06%)
Dec 09, 2022 820.00 820.00 810.00 810.00 6,536 -9.00(-1.10%)
Dec 08, 2022 805.31 819.00 805.31 819.00 1,377 -0.40(-0.05%)
Dec 07, 2022 819.40 819.40 819.40 819.40 923 +25.01(+3.15%)
Dec 06, 2022 794.39 794.39 794.39 794.39 504 -5.61(-0.70%)
Dec 05, 2022 800.00 800.00 800.00 800.00 528 -8.32(-1.03%)
Dec 02, 2022 808.32 808.32 808.32 808.32 332 -14.48(-1.76%)
Dec 01, 2022 842.40 842.40 805.00 822.80 4,727 -26.10(-3.07%)
Nov 30, 2022 853.00 856.51 822.50 848.90 99,350 -5.85(-0.68%)
Nov 29, 2022 854.83 855.70 852.41 854.75 9,943 -3.25(-0.38%)
Nov 28, 2022 855.00 868.00 850.00 858.00 21,612 -7.00(-0.81%)
Nov 25, 2022 848.00 887.00 845.50 865.00 4,575 +17.00(+2.00%)
Nov 23, 2022 842.75 848.00 836.60 848.00 3,390 +6.66(+0.79%)
Nov 22, 2022 840.00 844.28 837.00 841.34 3,861 -6.66(-0.79%)
Nov 21, 2022 842.50 849.00 839.97 848.00 3,196 +3.00(+0.36%)
Nov 18, 2022 843.00 848.45 838.00 845.00 4,993 -2.00(-0.24%)
Nov 17, 2022 849.74 850.00 841.20 847.00 4,851 -8.00(-0.94%)
Nov 16, 2022 855.00 855.00 854.88 855.00 2,840 +5.00(+0.59%)
Nov 15, 2022 859.80 860.42 850.00 850.00 6,767 +0.05(+0.01%)
Nov 14, 2022 835.00 850.00 835.00 849.95 5,699 +5.95(+0.70%)
Nov 11, 2022 828.00 844.00 828.00 844.00 4,222 +26.00(+3.18%)
Nov 10, 2022 783.84 818.00 783.84 818.00 4,528 +53.00(+6.93%)
Nov 09, 2022 752.00 765.00 752.00 765.00 3,478 +13.00(+1.73%)
Nov 08, 2022 752.00 752.00 752.00 752.00 1,745 +4.00(+0.53%)
Nov 03, 2022 748.00 693 -2.00(-0.27%)
Nov 02, 2022 750.00 750.00 750.00 750.00 609 +0.95(+0.13%)
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.