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 (%)
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%)
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.