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 (%)
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%)
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.