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 (%)
Mar 31, 2023 760.00 760.55 749.51 750.00 29,228 -7.55(-1.00%)
Mar 30, 2023 757.85 760.00 757.00 757.55 1,429 -10.45(-1.36%)
Mar 29, 2023 766.25 771.95 761.70 768.00 6,438 -4.69(-0.61%)
Mar 28, 2023 772.69 772.69 772.69 772.69 1,035 +4.69(+0.61%)
Mar 24, 2023 768.00 1,480 -6.00(-0.78%)
Mar 23, 2023 775.06 775.06 774.00 774.00 2,761 -1.16(-0.15%)
Mar 21, 2023 775.16 592 +4.06(+0.53%)
Mar 20, 2023 771.46 785.00 764.18 771.10 4,330 -8.90(-1.14%)
Mar 16, 2023 780.00 552 -0.12(-0.02%)
Mar 15, 2023 775.00 780.12 775.00 780.12 3,932 +9.07(+1.18%)
Mar 14, 2023 789.20 799.20 770.00 771.05 4,119 -14.73(-1.88%)
Mar 13, 2023 760.00 785.78 750.97 785.78 2,901 -18.24(-2.27%)
Mar 10, 2023 804.02 804.02 804.02 804.02 1,449 -15.98(-1.95%)
Mar 09, 2023 820.00 820.00 820.00 820.00 779 -5.99(-0.73%)
Mar 08, 2023 826.12 826.12 825.94 825.99 3,923 -2.01(-0.24%)
Mar 07, 2023 825.00 829.00 825.00 828.00 2,381 +0.71(+0.09%)
Mar 06, 2023 827.29 827.29 827.29 827.29 890 -0.71(-0.09%)
Mar 03, 2023 827.00 830.00 824.00 828.00 8,849 +8.00(+0.98%)
Mar 02, 2023 828.50 828.50 820.00 820.00 2,297 -8.45(-1.02%)
Mar 01, 2023 826.25 828.50 826.25 828.45 1,252 +2.45(+0.30%)
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%)
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.