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 (%)
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.