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

(NY: USB-PRA )

853.88 -1.13 (-0.13%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
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%)
Apr 03, 2023 760.00 288 +10.00(+1.33%)
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 766.25 771.95 761.66 768.00 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%)
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%)
Dec 01, 2022 842.40 842.40 805.00 822.80 4,727 -26.10(-3.07%)
Nov 30, 2022 853.00 856.51 822.50 848.90 99,350 -5.85(-0.68%)
Nov 29, 2022 854.83 855.70 852.41 854.75 9,943 -3.25(-0.38%)
Nov 28, 2022 855.00 868.00 850.00 858.00 21,612 -7.00(-0.81%)
Nov 25, 2022 848.00 887.00 845.50 865.00 4,575 +17.00(+2.00%)
Nov 23, 2022 842.75 848.00 836.60 848.00 3,390 +6.66(+0.79%)
Nov 22, 2022 840.00 844.28 837.00 841.34 3,861 -6.66(-0.79%)
Nov 21, 2022 842.50 849.00 839.97 848.00 3,196 +3.00(+0.36%)
Nov 18, 2022 843.00 848.45 838.00 845.00 4,993 -2.00(-0.24%)
Nov 17, 2022 849.74 850.00 841.20 847.00 4,851 -8.00(-0.94%)
Nov 16, 2022 855.00 855.00 854.88 855.00 2,840 +5.00(+0.59%)
Nov 15, 2022 859.80 860.42 850.00 850.00 6,767 +0.05(+0.01%)
Nov 14, 2022 835.00 850.00 835.00 849.95 5,699 +5.95(+0.70%)
Nov 11, 2022 828.00 844.00 828.00 844.00 4,222 +26.00(+3.18%)
Nov 10, 2022 783.84 818.00 783.84 818.00 4,528 +53.00(+6.93%)
Nov 09, 2022 752.00 765.00 752.00 765.00 3,478 +13.00(+1.73%)
Nov 08, 2022 752.00 752.00 752.00 752.00 1,745 +4.00(+0.53%)
Nov 03, 2022 748.00 693 -2.00(-0.27%)
Nov 02, 2022 750.00 750.00 750.00 750.00 609 +0.95(+0.13%)
Nov 01, 2022 752.84 752.84 749.05 749.05 2,688 -9.45(-1.25%)
Oct 31, 2022 760.00 763.42 750.41 758.50 4,224 +15.50(+2.09%)
Oct 28, 2022 753.53 753.53 743.00 743.00 760 -5.20(-0.70%)
Oct 21, 2022 748.20 169 +1.10(+0.15%)
Oct 20, 2022 747.10 747.10 747.10 747.10 765 +2.10(+0.28%)
Oct 18, 2022 745.00 692 +6.00(+0.81%)
Oct 17, 2022 739.00 739.00 739.00 739.00 439 -1.00(-0.14%)
Oct 13, 2022 740.00 151 +0.20(+0.03%)
Oct 12, 2022 731.00 739.80 731.00 739.80 877 -0.20(-0.03%)
Oct 07, 2022 740.00 281 -3.00(-0.40%)
Oct 06, 2022 744.00 744.00 743.00 743.00 1,147 -14.62(-1.93%)
Oct 04, 2022 757.62 366 +2.62(+0.35%)
Oct 03, 2022 755.00 755.00 755.00 755.00 1,159 +10.00(+1.34%)
Sep 30, 2022 766.70 766.70 745.00 745.00 7,319 -13.75(-1.81%)
Sep 29, 2022 759.98 762.11 757.02 758.75 1,736 -10.25(-1.33%)
Sep 27, 2022 769.00 397 -1.00(-0.13%)
Sep 20, 2022 770.00 90 +0.00(+0.00%)
Sep 19, 2022 770.26 770.26 769.98 770.00 1,212 +0.88(+0.11%)
Sep 16, 2022 759.00 769.31 759.00 769.12 2,216 +0.11(+0.01%)
Sep 15, 2022 772.46 772.46 769.01 769.01 1,009 -0.09(-0.01%)
Sep 12, 2022 769.10 549 +26.77(+3.61%)
Sep 02, 2022 742.33 64 +4.33(+0.59%)
Sep 01, 2022 742.00 742.00 735.00 738.00 2,004 -6.61(-0.89%)
Aug 31, 2022 744.61 744.61 744.61 744.61 493 -70.28(-8.62%)
Aug 16, 2022 814.89 53 +4.88(+0.60%)
Aug 15, 2022 803.93 810.01 803.93 810.01 546 -3.99(-0.49%)
Aug 12, 2022 814.00 814.00 814.00 814.00 569 -2.00(-0.25%)
Aug 10, 2022 816.00 132 +1.75(+0.21%)
Aug 05, 2022 814.25 38 -3.43(-0.42%)
Aug 03, 2022 817.68 200 +6.88(+0.85%)
Aug 02, 2022 790.05 810.80 790.05 810.80 1,959 +23.83(+3.03%)
Jul 29, 2022 786.97 172 +16.97(+2.20%)
Jul 28, 2022 768.00 770.00 768.00 770.00 2,146 +8.00(+1.05%)
Jul 21, 2022 762.00 256 +0.00(+0.00%)
Jul 15, 2022 762.00 114 +7.00(+0.93%)
Jul 14, 2022 752.00 755.00 752.00 755.00 592 -2.01(-0.27%)
Jul 12, 2022 757.01 61 +2.36(+0.31%)
Jul 11, 2022 754.65 754.65 754.65 754.65 291 -0.35(-0.05%)
Jul 07, 2022 755.00 49 -0.01(-0.00%)
Jul 06, 2022 769.61 769.61 755.01 755.01 1,256 -14.03(-1.82%)
Jun 30, 2022 769.04 196 +32.83(+4.46%)
Jun 29, 2022 725.05 736.21 725.05 736.21 996 -1.79(-0.24%)
Jun 28, 2022 738.00 738.00 738.00 738.00 840 +3.00(+0.41%)
Jun 22, 2022 735.00 717 +15.00(+2.08%)
Jun 13, 2022 720.00 529 -17.00(-2.31%)
Jun 10, 2022 738.00 738.00 737.00 737.00 684 -11.95(-1.60%)
Jun 09, 2022 748.95 748.95 748.95 748.95 241 -16.35(-2.14%)
Jun 02, 2022 765.30 75 -7.83(-1.01%)
May 31, 2022 773.13 68 -9.86(-1.26%)
May 27, 2022 769.52 782.99 769.52 782.99 3,600 +47.99(+6.53%)
May 25, 2022 735.00 337 +11.00(+1.52%)
May 12, 2022 724.00 302 -2.00(-0.28%)
May 11, 2022 740.01 740.01 726.00 726.00 1,493 -9.00(-1.22%)
May 10, 2022 746.01 746.01 725.26 735.00 2,592 -30.00(-3.92%)
May 04, 2022 765.00 104 +0.00(+0.00%)
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.