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 (%)
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%)
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.