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 (%)
May 22, 2024 855.01 855.01 855.01 855.01 1,321 -2.02(-0.24%)
May 21, 2024 857.03 857.03 857.03 857.03 465 +1.83(+0.21%)
May 20, 2024 855.20 855.20 855.20 855.20 1,270 +0.19(+0.02%)
May 15, 2024 855.01 340 -4.99(-0.58%)
May 10, 2024 860.00 786 -5.00(-0.58%)
May 08, 2024 865.00 337 +2.98(+0.35%)
May 07, 2024 862.02 862.02 862.02 862.02 1,320 +0.01(+0.00%)
May 06, 2024 862.01 862.01 862.01 862.01 1,353 +0.01(+0.00%)
Apr 30, 2024 862.00 193 -18.00(-2.05%)
Apr 23, 2024 880.00 604 +4.75(+0.54%)
Apr 22, 2024 875.25 875.25 875.25 875.25 881 +0.25(+0.03%)
Apr 19, 2024 865.01 875.00 865.01 875.00 757 +1.00(+0.11%)
Apr 17, 2024 874.00 229 -6.00(-0.68%)
Apr 15, 2024 880.00 723 -3.99(-0.45%)
Apr 12, 2024 884.66 884.66 883.99 883.99 934 +5.99(+0.68%)
Apr 10, 2024 878.00 562 -3.03(-0.34%)
Apr 05, 2024 881.03 307 +6.29(+0.72%)
Apr 04, 2024 874.74 874.74 874.74 874.74 1,023 +11.24(+1.30%)
Apr 01, 2024 863.50 508 +19.05(+2.26%)
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%)
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.