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

(NY: USB-PRA )

851.00 -4.01 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 28, 2024 866.05 866.05 844.45 844.45 3,806 -37.05(-4.20%)
Mar 27, 2024 880.00 881.50 880.00 881.50 25,519 -5.50(-0.62%)
Mar 26, 2024 884.01 887.00 880.00 887.00 1,331 +3.00(+0.34%)
Mar 22, 2024 884.00 568 -6.00(-0.67%)
Mar 21, 2024 887.90 890.00 887.51 890.00 2,815 +3.01(+0.34%)
Mar 20, 2024 886.99 886.99 886.99 886.99 829 +6.99(+0.79%)
Mar 19, 2024 887.83 887.83 876.39 880.00 5,788 +4.85(+0.55%)
Mar 18, 2024 887.95 887.95 875.15 875.15 1,858 -4.85(-0.55%)
Mar 15, 2024 879.74 880.00 866.50 880.00 1,478 +10.00(+1.15%)
Mar 14, 2024 874.00 874.00 870.00 870.00 921 -2.43(-0.28%)
Mar 13, 2024 872.43 872.43 872.43 872.43 1,503 -13.47(-1.52%)
Mar 08, 2024 885.90 488 -0.10(-0.01%)
Mar 06, 2024 886.00 474 +1.00(+0.11%)
Mar 05, 2024 885.00 885.00 885.00 885.00 945 +7.50(+0.85%)
Mar 04, 2024 870.00 877.50 870.00 877.50 1,074 -12.50(-1.40%)
Feb 29, 2024 890.00 1,046 +38.03(+4.46%)
Feb 26, 2024 851.97 300 -19.43(-2.23%)
Feb 23, 2024 857.75 871.40 857.75 871.40 1,603 +21.38(+2.52%)
Feb 20, 2024 850.02 413 +1.02(+0.12%)
Feb 16, 2024 848.99 849.00 848.99 849.00 1,285 -0.74(-0.09%)
Feb 15, 2024 849.74 849.74 849.74 849.74 925 +17.08(+2.05%)
Feb 08, 2024 832.66 611 +0.16(+0.02%)
Feb 07, 2024 830.00 833.00 830.00 832.50 2,255 -2.50(-0.30%)
Feb 06, 2024 840.00 840.00 835.00 835.00 915 -2.00(-0.24%)
Feb 05, 2024 836.51 838.41 836.51 837.00 1,204 +0.50(+0.06%)
Feb 02, 2024 836.50 836.50 836.50 836.50 832 +6.50(+0.78%)
Feb 01, 2024 842.80 859.39 830.00 830.00 3,985 -10.01(-1.19%)
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 +4.21(+0.59%)
Jun 14, 2023 716.61 716.61 712.00 713.69 2,673 +3.69(+0.52%)
Jun 13, 2023 708.00 710.00 708.00 710.00 2,328 +2.35(+0.33%)
Jun 12, 2023 713.12 713.12 705.09 707.65 4,463 -7.36(-1.03%)
Jun 09, 2023 715.05 715.05 715.01 715.01 1,852 +0.01(+0.00%)
Jun 08, 2023 724.00 724.00 713.69 715.00 4,308 -3.50(-0.49%)
Jun 07, 2023 719.91 719.91 718.50 718.50 1,887 +0.50(+0.07%)
Jun 06, 2023 721.52 723.00 718.00 718.00 7,797 +1.01(+0.14%)
Jun 05, 2023 718.00 720.00 716.99 716.99 9,971 +1.79(+0.25%)
Jun 02, 2023 718.89 727.50 715.00 715.20 12,802 -4.80(-0.67%)
Jun 01, 2023 720.00 720.00 720.00 720.00 717 +3.00(+0.42%)
May 31, 2023 718.00 720.00 717.00 717.00 4,128 +1.50(+0.21%)
May 30, 2023 720.50 720.50 715.50 715.50 1,056 +5.50(+0.77%)
May 26, 2023 709.04 710.00 709.03 710.00 1,248 -0.23(-0.03%)
May 25, 2023 708.22 711.05 708.22 710.23 2,577 -1.48(-0.21%)
May 24, 2023 711.71 711.71 711.71 711.71 1,962 -2.29(-0.32%)
May 23, 2023 713.50 714.27 713.25 714.00 4,079 +3.33(+0.47%)
May 22, 2023 713.99 713.99 710.67 710.67 2,057 +0.67(+0.09%)
May 19, 2023 715.00 715.00 707.21 710.00 3,701 -3.00(-0.42%)
May 18, 2023 720.72 721.97 713.00 713.00 6,507 -6.00(-0.84%)
May 17, 2023 709.00 719.00 709.00 719.00 2,408 +10.00(+1.41%)
May 16, 2023 710.00 710.00 709.00 709.00 834 +0.00(+0.00%)
May 15, 2023 710.01 713.20 709.00 709.00 6,406 -1.00(-0.14%)
May 12, 2023 708.09 713.00 708.09 710.00 2,234 -5.00(-0.70%)
May 11, 2023 715.00 715.05 715.00 715.00 1,044 -8.00(-1.11%)
May 10, 2023 713.00 724.50 713.00 723.00 2,802 +12.54(+1.77%)
May 09, 2023 715.00 715.00 690.50 710.46 3,033 -10.60(-1.47%)
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%)
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.