Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.11 50.63 49.98 50.41 5,272,161 +0.27(+0.55%)
Jun 29, 2021 50.60 51.14 49.95 50.14 7,881,182 -0.41(-0.81%)
Jun 28, 2021 50.65 50.75 50.04 50.55 5,855,063 -0.27(-0.54%)
Jun 25, 2021 50.36 50.92 49.91 50.82 5,613,455 +0.85(+1.71%)
Jun 24, 2021 49.45 50.19 49.20 49.97 6,559,448 +0.65(+1.32%)
Jun 23, 2021 49.21 49.65 48.99 49.32 6,438,822 +0.18(+0.36%)
Jun 22, 2021 49.40 49.41 48.62 49.14 4,762,252 -0.04(-0.07%)
Jun 21, 2021 48.37 49.30 48.37 49.17 6,466,872 +1.09(+2.27%)
Jun 18, 2021 48.11 48.52 47.49 48.09 21,649,076 -0.86(-1.76%)
Jun 17, 2021 51.73 51.79 48.78 48.95 9,599,499 -2.39(-4.65%)
Jun 16, 2021 51.03 51.75 50.37 51.34 9,830,293 -0.06(-0.12%)
Jun 15, 2021 51.06 51.64 50.89 51.40 6,611,666 +0.31(+0.60%)
Jun 14, 2021 51.79 51.93 50.74 51.09 5,732,196 -0.86(-1.66%)
Jun 11, 2021 51.63 52.03 51.46 51.95 6,442,493 +0.47(+0.90%)
Jun 10, 2021 52.81 52.91 51.48 51.49 5,548,377 -0.56(-1.08%)
Jun 09, 2021 52.52 52.58 52.00 52.05 7,456,151 -0.91(-1.73%)
Jun 08, 2021 52.89 53.22 52.26 52.96 6,394,720 -0.22(-0.41%)
Jun 07, 2021 53.52 53.54 53.08 53.18 5,146,419 -0.20(-0.38%)
Jun 04, 2021 53.31 53.39 52.81 53.38 5,215,614 +0.11(+0.21%)
Jun 03, 2021 53.14 53.83 52.97 53.27 5,272,382 -0.03(-0.05%)
Jun 02, 2021 53.58 53.86 53.11 53.29 6,344,726 -0.28(-0.52%)
Jun 01, 2021 54.03 54.25 53.35 53.58 5,654,360 +0.18(+0.35%)
May 28, 2021 53.38 53.55 52.92 53.39 6,974,841 +0.04(+0.07%)
May 27, 2021 53.15 53.80 52.94 53.36 14,175,709 +0.89(+1.69%)
May 26, 2021 52.49 52.57 51.74 52.47 8,465,000 +0.07(+0.13%)
May 25, 2021 53.17 53.67 52.32 52.40 5,724,426 -0.68(-1.27%)
May 24, 2021 53.22 53.31 52.83 53.08 3,989,586 +0.04(+0.08%)
May 21, 2021 52.53 53.43 52.39 53.03 6,087,929 +0.65(+1.24%)
May 20, 2021 52.69 52.86 51.92 52.38 7,216,442 -0.39(-0.73%)
May 19, 2021 52.88 52.97 51.94 52.77 9,169,766 -0.69(-1.28%)
May 18, 2021 54.62 54.88 53.42 53.45 6,639,231 -1.19(-2.19%)
May 17, 2021 54.08 54.83 53.99 54.65 4,725,754 +0.26(+0.48%)
May 14, 2021 53.89 54.54 53.81 54.38 4,653,400 +0.71(+1.33%)
May 13, 2021 52.14 54.11 52.10 53.67 6,067,305 +1.35(+2.59%)
May 12, 2021 53.63 53.84 52.23 52.32 10,480,796 -0.52(-0.98%)
May 11, 2021 53.40 54.09 52.75 52.84 7,904,357 -0.90(-1.67%)
May 10, 2021 54.29 54.70 53.67 53.73 7,983,768 -0.18(-0.33%)
May 07, 2021 53.00 53.94 52.86 53.91 7,011,053 -0.06(-0.11%)
May 06, 2021 53.37 54.01 53.01 53.97 6,275,651 +0.92(+1.74%)
May 05, 2021 53.22 53.57 52.64 53.05 7,730,598 -0.18(-0.35%)
May 04, 2021 51.83 53.28 51.67 53.23 9,002,349 +1.15(+2.21%)
May 03, 2021 52.38 52.74 52.03 52.08 5,544,116 -0.05(-0.10%)
Apr 30, 2021 52.32 52.59 51.90 52.14 7,492,606 -0.60(-1.13%)
Apr 29, 2021 52.17 52.82 52.07 52.73 6,957,576 +0.93(+1.80%)
Apr 28, 2021 51.39 51.99 51.36 51.80 6,012,928 +0.57(+1.11%)
Apr 27, 2021 51.12 51.29 50.80 51.23 6,406,275 +0.47(+0.92%)
Apr 26, 2021 50.55 51.19 50.40 50.77 6,362,069 +0.49(+0.98%)
Apr 23, 2021 49.38 50.65 49.26 50.27 7,091,554 +0.94(+1.91%)
Apr 22, 2021 49.72 49.98 49.33 49.33 6,887,668 -0.73(-1.46%)
Apr 21, 2021 49.10 50.15 48.69 50.06 6,888,902 +0.68(+1.37%)
Apr 20, 2021 50.12 50.31 49.33 49.39 12,157,777 -1.32(-2.60%)
Apr 19, 2021 50.78 51.13 50.54 50.70 7,498,113 -0.12(-0.24%)
Apr 16, 2021 49.99 51.35 49.68 50.83 9,032,268 +1.34(+2.72%)
Apr 15, 2021 49.93 50.24 47.90 49.48 15,193,010 -1.10(-2.17%)
Apr 14, 2021 49.65 50.80 49.40 50.58 7,408,602 +0.83(+1.68%)
Apr 13, 2021 50.26 50.33 49.70 49.75 6,942,479 -0.92(-1.82%)
Apr 12, 2021 50.60 50.77 50.34 50.67 5,902,629 +0.34(+0.68%)
Apr 09, 2021 50.36 50.47 49.86 50.33 6,819,252 +0.45(+0.90%)
Apr 08, 2021 49.74 50.12 49.13 49.88 7,241,738 -0.03(-0.05%)
Apr 07, 2021 49.63 49.96 49.41 49.90 5,770,291 +0.51(+1.03%)
Apr 06, 2021 49.27 49.54 48.95 49.39 5,137,745 -0.12(-0.25%)
Apr 05, 2021 49.58 49.84 49.32 49.52 5,429,128 +0.47(+0.97%)
Apr 01, 2021 48.43 49.05 48.24 49.04 7,080,056 +0.46(+0.94%)
Mar 31, 2021 48.81 49.24 48.57 48.59 7,687,012 -0.49(-1.00%)
Mar 30, 2021 48.89 49.33 48.55 49.08 7,540,617 +0.61(+1.25%)
Mar 29, 2021 48.44 48.91 47.77 48.47 13,512,443 -0.53(-1.09%)
Mar 26, 2021 48.41 49.08 48.22 49.00 11,044,114 +1.15(+2.40%)
Mar 25, 2021 46.62 47.89 46.49 47.85 10,011,572 +1.24(+2.66%)
Mar 24, 2021 46.96 47.61 46.62 46.62 7,891,987 -0.10(-0.21%)
Mar 23, 2021 46.80 47.55 46.33 46.71 12,204,724 -0.58(-1.22%)
Mar 22, 2021 47.95 47.95 46.93 47.29 8,002,204 -0.85(-1.76%)
Mar 19, 2021 48.65 48.78 47.82 48.13 32,205,184 -0.92(-1.88%)
Mar 18, 2021 48.08 49.71 47.89 49.06 12,827,555 +1.55(+3.27%)
Mar 17, 2021 47.35 47.68 46.82 47.50 8,911,399 +0.57(+1.21%)
Mar 16, 2021 46.71 46.95 46.03 46.94 11,388,081 -0.12(-0.26%)
Mar 15, 2021 47.64 47.73 46.48 47.06 7,143,825 -0.58(-1.21%)
Mar 12, 2021 47.24 47.71 47.07 47.64 6,211,833 +1.12(+2.42%)
Mar 11, 2021 46.50 47.12 46.12 46.51 7,044,338 -0.37(-0.80%)
Mar 10, 2021 46.19 47.23 46.09 46.89 9,698,378 +0.77(+1.66%)
Mar 09, 2021 46.09 46.94 45.74 46.12 10,206,921 -1.00(-2.13%)
Mar 08, 2021 46.21 47.42 45.80 47.12 11,294,983 +1.38(+3.01%)
Mar 05, 2021 45.11 45.93 43.94 45.74 12,182,788 +1.26(+2.84%)
Mar 04, 2021 44.55 44.92 43.63 44.48 12,415,302 -0.12(-0.27%)
Mar 03, 2021 44.38 45.49 44.21 44.60 8,537,244 +0.44(+1.01%)
Mar 02, 2021 44.63 44.81 44.11 44.16 8,442,906 -0.44(-1.00%)
Mar 01, 2021 44.48 44.93 44.36 44.60 10,233,098 +1.01(+2.32%)
Feb 26, 2021 44.71 44.75 43.46 43.59 10,896,489 -1.42(-3.16%)
Feb 25, 2021 46.64 46.68 44.97 45.01 7,174,180 -1.03(-2.23%)
Feb 24, 2021 45.05 46.23 44.93 46.04 7,815,940 +1.05(+2.33%)
Feb 23, 2021 45.27 45.94 44.68 44.99 11,360,452 +0.58(+1.32%)
Feb 22, 2021 43.42 44.58 43.42 44.41 8,049,080 +0.80(+1.84%)
Feb 19, 2021 43.01 43.74 42.95 43.61 6,164,575 +0.84(+1.96%)
Feb 18, 2021 42.61 43.15 42.15 42.77 8,737,415 -0.21(-0.49%)
Feb 17, 2021 42.27 43.06 41.98 42.98 7,947,432 +0.57(+1.34%)
Feb 16, 2021 42.09 42.68 41.86 42.41 6,426,878 +0.88(+2.12%)
Feb 12, 2021 41.08 42.00 41.04 41.53 4,750,495 +0.34(+0.83%)
Feb 11, 2021 41.20 41.52 40.84 41.19 5,062,238 -0.09(-0.21%)
Feb 10, 2021 41.74 41.77 41.24 41.28 6,451,674 -0.23(-0.55%)
Feb 09, 2021 41.18 41.72 40.94 41.51 5,666,709 +0.18(+0.44%)
Feb 08, 2021 40.50 41.36 40.49 41.32 6,865,710 +0.92(+2.27%)
Feb 05, 2021 40.84 40.88 40.22 40.41 4,756,575 +0.03(+0.09%)
Feb 04, 2021 39.21 40.41 39.00 40.37 7,606,473 +1.38(+3.53%)
Feb 03, 2021 38.37 39.09 38.35 39.00 6,710,052 +0.42(+1.08%)
Feb 02, 2021 37.74 38.81 37.74 38.58 7,440,937 +1.31(+3.51%)
Feb 01, 2021 37.72 37.78 37.03 37.27 7,645,710 -0.09(-0.23%)
Jan 29, 2021 38.03 38.35 37.33 37.36 8,418,752 -0.80(-2.10%)
Jan 28, 2021 38.05 38.45 37.25 38.16 9,858,509 +0.84(+2.24%)
Jan 27, 2021 38.88 39.01 37.25 37.32 13,536,246 -2.07(-5.27%)
Jan 26, 2021 40.23 40.27 39.39 39.40 9,069,878 -0.50(-1.25%)
Jan 25, 2021 39.72 40.15 39.15 39.89 10,984,005 -0.09(-0.22%)
Jan 22, 2021 39.55 40.27 39.48 39.98 10,365,635 +0.17(+0.42%)
Jan 21, 2021 39.83 40.17 39.40 39.82 14,184,263 +0.08(+0.20%)
Jan 20, 2021 40.97 41.37 39.40 39.74 14,055,810 -2.17(-5.18%)
Jan 19, 2021 42.16 42.43 41.87 41.91 14,218,815 -0.29(-0.68%)
Jan 15, 2021 42.30 42.55 41.86 42.20 9,804,041 -0.77(-1.79%)
Jan 14, 2021 43.25 43.41 42.95 42.96 7,971,338 -0.20(-0.46%)
Jan 13, 2021 43.07 43.49 42.85 43.16 6,208,582 -0.12(-0.28%)
Jan 12, 2021 43.45 43.68 43.12 43.29 6,769,255 +0.27(+0.63%)
Jan 11, 2021 42.54 43.11 42.29 43.01 6,459,556 +0.02(+0.04%)
Jan 08, 2021 43.63 43.79 42.55 43.00 7,541,146 -0.58(-1.34%)
Jan 07, 2021 43.29 44.40 43.21 43.58 8,922,007 +0.85(+2.00%)
Jan 06, 2021 41.44 43.27 41.00 42.73 14,198,366 +2.39(+5.92%)
Jan 05, 2021 40.20 40.63 39.72 40.34 6,119,041 +0.13(+0.33%)
Jan 04, 2021 40.70 40.89 39.75 40.21 7,728,541 -0.41(-1.01%)
Dec 31, 2020 40.62 40.62 40.62 3,620,093 +0.38(+0.95%)
Dec 30, 2020 40.01 40.35 39.95 40.23 3,620,093 +0.38(+0.96%)
Dec 29, 2020 40.45 40.47 39.82 39.85 4,726,834 -0.46(-1.14%)
Dec 28, 2020 40.48 40.82 40.20 40.31 5,013,326 +0.15(+0.37%)
Dec 24, 2020 40.33 40.37 39.75 40.16 2,293,063 -0.21(-0.51%)
Dec 23, 2020 39.70 40.57 39.60 40.37 7,747,688 +0.98(+2.50%)
Dec 22, 2020 39.39 39.76 39.08 39.38 9,803,518 +0.22(+0.57%)
Dec 21, 2020 38.94 39.31 38.19 39.16 12,400,675 +0.41(+1.05%)
Dec 18, 2020 39.04 39.21 38.42 38.75 16,640,192 -0.36(-0.93%)
Dec 17, 2020 39.34 39.34 38.70 39.12 6,966,290 -0.06(-0.15%)
Dec 16, 2020 39.08 39.30 38.87 39.18 6,611,725 +0.14(+0.35%)
Dec 15, 2020 38.99 39.11 38.43 39.04 6,699,433 +0.33(+0.85%)
Dec 14, 2020 40.17 40.38 38.61 38.71 6,387,606 -0.89(-2.25%)
Dec 11, 2020 39.37 39.71 39.15 39.60 6,096,777 -0.24(-0.61%)
Dec 10, 2020 39.34 39.96 39.18 39.84 8,471,586 +0.23(+0.59%)
Dec 09, 2020 39.20 39.87 39.08 39.61 10,898,867 +0.75(+1.93%)
Dec 08, 2020 38.23 38.89 38.14 38.86 6,123,053 +0.16(+0.40%)
Dec 07, 2020 38.76 38.90 38.35 38.70 8,165,973 -0.49(-1.26%)
Dec 04, 2020 39.21 39.42 38.91 39.19 7,680,356 +0.35(+0.89%)
Dec 03, 2020 38.67 39.18 38.39 38.85 7,167,002 +0.25(+0.65%)
Dec 02, 2020 38.17 38.73 37.98 38.60 6,740,318 +0.37(+0.97%)
Dec 01, 2020 38.28 38.49 38.02 38.23 7,930,304 +0.90(+2.41%)
Nov 30, 2020 38.26 38.51 37.21 37.33 17,266,988 -0.86(-2.26%)
Nov 27, 2020 38.61 38.65 38.05 38.19 3,324,357 -0.41(-1.05%)
Nov 25, 2020 38.79 38.79 38.33 38.60 6,259,881 -0.62(-1.59%)
Nov 24, 2020 38.04 39.25 37.94 39.22 10,091,997 +2.00(+5.36%)
Nov 23, 2020 37.38 37.47 36.99 37.22 6,879,989 +0.37(+1.01%)
Nov 20, 2020 37.19 37.29 36.64 36.85 6,068,648 -0.50(-1.34%)
Nov 19, 2020 37.13 37.41 36.58 37.35 8,653,912 -0.02(-0.05%)
Nov 18, 2020 38.24 38.67 37.34 37.37 8,479,101 -0.67(-1.75%)
Nov 17, 2020 37.66 38.30 37.35 38.04 8,548,187 -0.22(-0.56%)
Nov 16, 2020 38.58 38.91 37.83 38.25 8,837,705 +0.84(+2.24%)
Nov 13, 2020 37.36 37.66 37.16 37.41 6,909,519 +0.43(+1.17%)
Nov 12, 2020 37.11 37.31 36.39 36.98 9,289,607 -0.81(-2.15%)
Nov 11, 2020 38.04 38.14 36.98 37.79 8,890,855 -0.34(-0.88%)
Nov 10, 2020 38.43 38.43 37.34 38.13 9,332,954 -0.02(-0.05%)
Nov 09, 2020 37.27 38.87 36.71 38.15 18,623,018 +4.31(+12.74%)
Nov 06, 2020 35.26 35.36 33.61 33.84 7,188,960 -1.11(-3.19%)
Nov 05, 2020 33.66 35.12 33.66 34.95 6,391,307 +1.26(+3.74%)
Nov 04, 2020 34.28 34.80 33.23 33.69 8,673,972 -1.57(-4.46%)
Nov 03, 2020 35.02 35.50 34.90 35.26 7,186,240 +0.93(+2.72%)
Nov 02, 2020 34.08 34.66 33.49 34.33 6,847,953 +0.68(+2.03%)
Oct 30, 2020 32.82 33.66 32.62 33.65 7,189,192 +0.76(+2.31%)
Oct 29, 2020 32.08 33.11 31.59 32.89 7,680,051 +0.67(+2.06%)
Oct 28, 2020 32.55 32.85 32.12 32.22 9,767,512 -0.96(-2.89%)
Oct 27, 2020 34.23 34.32 33.16 33.18 8,038,584 -1.34(-3.88%)
Oct 26, 2020 34.71 34.79 34.02 34.52 7,292,898 -0.60(-1.72%)
Oct 23, 2020 35.31 35.44 34.62 35.12 6,668,509 +0.16(+0.44%)
Oct 22, 2020 33.49 35.03 33.49 34.97 7,369,058 +1.43(+4.28%)
Oct 21, 2020 33.70 34.00 33.50 33.54 5,685,862 -0.34(-0.99%)
Oct 20, 2020 33.96 34.41 33.82 33.87 6,559,276 +0.21(+0.62%)
Oct 19, 2020 33.99 34.30 33.57 33.66 7,081,196 -0.15(-0.43%)
Oct 16, 2020 33.91 34.29 33.37 33.81 6,573,934 +0.00(+0.00%)
Oct 15, 2020 32.99 33.99 32.88 33.81 6,957,785 +0.77(+2.33%)
Oct 14, 2020 33.21 34.13 33.02 33.04 8,984,618 -0.15(-0.44%)
Oct 13, 2020 34.12 34.29 33.10 33.19 7,477,826 -1.15(-3.35%)
Oct 12, 2020 33.72 34.53 33.51 34.34 8,390,306 +0.50(+1.48%)
Oct 09, 2020 34.30 34.35 33.33 33.84 7,529,754 -0.29(-0.84%)
Oct 08, 2020 33.69 34.26 33.51 34.12 8,087,308 +0.61(+1.83%)
Oct 07, 2020 32.87 33.74 32.82 33.51 8,882,118 +1.18(+3.66%)
Oct 06, 2020 32.96 33.51 32.20 32.33 7,016,262 -0.27(-0.82%)
Oct 05, 2020 32.24 32.75 32.06 32.59 6,334,184 +0.83(+2.61%)
Oct 02, 2020 30.55 31.92 30.45 31.76 6,258,029 +0.67(+2.14%)
Oct 01, 2020 31.13 31.18 30.61 31.10 5,345,860 +0.13(+0.42%)
Sep 30, 2020 30.62 31.25 30.53 30.97 10,947,853 +0.48(+1.56%)
Sep 29, 2020 30.67 30.74 29.99 30.49 6,022,681 -0.33(-1.06%)
Sep 28, 2020 30.63 31.13 30.46 30.82 6,585,708 +0.80(+2.67%)
Sep 25, 2020 29.37 30.08 29.21 30.02 5,347,525 +0.37(+1.24%)
Sep 24, 2020 29.61 30.16 29.17 29.65 8,153,474 +0.20(+0.67%)
Sep 23, 2020 30.58 30.93 29.45 29.46 7,806,765 -0.93(-3.06%)
Sep 22, 2020 30.96 31.08 30.16 30.39 8,468,153 -0.49(-1.58%)
Sep 21, 2020 31.32 31.74 30.41 30.87 9,494,435 -1.25(-3.88%)
Sep 18, 2020 32.06 32.48 31.92 32.12 9,135,463 -0.23(-0.71%)
Sep 17, 2020 32.17 32.57 31.98 32.35 7,521,747 -0.23(-0.71%)
Sep 16, 2020 31.86 33.06 31.74 32.58 6,672,809 +0.72(+2.25%)
Sep 15, 2020 32.35 32.51 31.69 31.86 8,612,412 -0.47(-1.45%)
Sep 14, 2020 31.61 32.65 31.53 32.33 6,789,915 +1.02(+3.24%)
Sep 11, 2020 30.57 31.38 30.44 31.32 7,414,130 +0.77(+2.52%)
Sep 10, 2020 31.37 31.74 30.52 30.55 8,645,867 -0.64(-2.05%)
Sep 09, 2020 31.60 31.66 31.10 31.19 6,697,819 -0.16(-0.52%)
Sep 08, 2020 32.11 32.40 31.10 31.35 11,455,276 -1.36(-4.15%)
Sep 04, 2020 32.72 33.09 32.05 32.71 9,846,506 +0.73(+2.27%)
Sep 03, 2020 32.42 33.25 31.82 31.98 11,586,114 -0.13(-0.40%)
Sep 02, 2020 31.28 32.25 31.17 32.11 9,775,375 +0.79(+2.51%)
Sep 01, 2020 30.87 31.50 30.69 31.33 7,009,007 +0.25(+0.80%)
Aug 31, 2020 31.57 31.64 30.94 31.08 7,070,828 -0.68(-2.15%)
Aug 28, 2020 31.89 31.89 31.31 31.76 5,465,583 +0.22(+0.70%)
Aug 27, 2020 30.93 31.83 30.90 31.54 6,560,011 +0.61(+1.99%)
Aug 26, 2020 31.14 31.32 30.90 30.93 5,444,976 -0.33(-1.07%)
Aug 25, 2020 31.69 31.93 31.08 31.26 5,728,116 -0.12(-0.38%)
Aug 24, 2020 30.23 31.39 30.16 31.38 6,178,859 +1.31(+4.37%)
Aug 21, 2020 30.40 30.50 29.91 30.06 7,027,161 -0.34(-1.12%)
Aug 20, 2020 30.52 30.69 30.18 30.40 5,122,223 -0.47(-1.52%)
Aug 19, 2020 31.03 31.51 30.77 30.87 4,940,341 -0.15(-0.47%)
Aug 18, 2020 31.51 31.62 30.97 31.02 5,077,669 -0.51(-1.62%)
Aug 17, 2020 32.08 32.12 31.46 31.53 6,468,242 -0.73(-2.25%)
Aug 14, 2020 31.60 32.41 31.47 32.26 4,651,941 +0.35(+1.10%)
Aug 13, 2020 31.98 32.27 31.65 31.91 4,784,114 -0.38(-1.16%)
Aug 12, 2020 33.39 33.44 31.93 32.28 5,696,877 -0.39(-1.20%)
Aug 11, 2020 32.82 33.60 32.50 32.68 8,814,584 +0.68(+2.13%)
Aug 10, 2020 32.21 32.44 31.80 31.99 9,064,838 +0.01(+0.03%)
Aug 07, 2020 31.04 31.99 30.82 31.98 9,157,598 +0.57(+1.82%)
Aug 06, 2020 31.28 31.72 31.20 31.41 3,777,656 -0.06(-0.19%)
Aug 05, 2020 31.16 31.55 31.15 31.47 5,370,616 +0.54(+1.74%)
Aug 04, 2020 31.28 31.38 30.87 30.93 4,800,737 -0.49(-1.55%)
Aug 03, 2020 31.41 31.67 31.05 31.42 5,485,573 -0.03(-0.11%)
Jul 31, 2020 31.29 31.48 30.81 31.45 9,026,891 -0.06(-0.19%)
Jul 30, 2020 31.30 31.63 30.75 31.51 7,264,251 -0.68(-2.12%)
Jul 29, 2020 30.97 32.30 30.75 32.20 7,644,986 +1.19(+3.83%)
Jul 28, 2020 30.73 31.17 30.67 31.01 8,970,198 +0.14(+0.44%)
Jul 27, 2020 31.25 31.27 30.39 30.87 7,557,000 -0.65(-2.06%)
Jul 24, 2020 31.51 32.00 31.40 31.52 8,650,229 +0.13(+0.41%)
Jul 23, 2020 30.81 31.51 30.74 31.39 7,013,500 +0.44(+1.41%)
Jul 22, 2020 31.09 31.40 30.75 30.96 7,385,087 -0.29(-0.93%)
Jul 21, 2020 30.58 31.57 30.54 31.25 10,812,825 +0.88(+2.90%)
Jul 20, 2020 30.60 30.85 30.30 30.37 8,472,433 -0.39(-1.28%)
Jul 17, 2020 32.04 32.08 30.75 30.76 10,723,393 -1.31(-4.07%)
Jul 16, 2020 31.74 32.85 31.61 32.07 7,150,917 -0.07(-0.21%)
Jul 15, 2020 32.59 32.75 31.69 32.14 9,133,778 +1.15(+3.72%)
Jul 14, 2020 31.20 31.66 30.52 30.98 9,324,218 -0.46(-1.47%)
Jul 13, 2020 31.38 31.82 30.61 31.45 7,856,269 +0.33(+1.07%)
Jul 10, 2020 29.39 31.16 29.24 31.11 10,511,521 +1.90(+6.49%)
Jul 09, 2020 30.15 30.34 29.04 29.22 7,148,585 -1.10(-3.63%)
Jul 08, 2020 30.34 30.68 29.78 30.32 6,991,636 -0.06(-0.20%)
Jul 07, 2020 31.02 31.04 30.28 30.38 7,828,106 -1.07(-3.39%)
Jul 06, 2020 31.36 32.15 31.08 31.45 7,108,855 +0.80(+2.62%)
Jul 02, 2020 31.58 31.78 30.55 30.64 6,755,674 -0.08(-0.25%)
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.