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 (%)
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%)
Feb 01, 2023 800.91 820.00 800.91 814.18 12,728 +13.18(+1.65%)
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%)
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.