Quantcast

Historical Stock Prices

USB 
$50.55
*  
0.60
1.17%
Get USB Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading USB now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 51.11 51.11 50.47 50.55 4,531,606
05/17/2018 50.82 51.2 50.61 51.15 4,636,143
05/16/2018 51.02 51.27 50.77 50.99 5,486,058
05/15/2018 51.05 51.37 50.95 51.12 6,915,505
05/14/2018 51.68 51.7 51.045 51.18 4,730,111
05/11/2018 51.47 51.86 51.28 51.5 5,037,064
05/10/2018 50.91 51.265 50.565 51.17 5,655,787
05/09/2018 50.43 51.11 50.325 50.83 4,784,492
05/08/2018 50.33 50.7631 50.07 50.33 5,813,175
05/07/2018 50.51 50.54 50.05 50.36 5,562,152
05/04/2018 49.64 50.73 49.44 50.34 6,072,145
05/03/2018 49.75 50.14 49.15 49.98 8,468,401
05/02/2018 50.54 50.61 49.77 49.86 5,781,279
05/01/2018 50.25 50.77 49.92 50.72 4,410,035
04/30/2018 51.42 51.605 50.45 50.45 7,719,612
04/27/2018 50.66 51.44 50.62 51.25 5,172,959
04/26/2018 50.69 51.11 50.58 50.78 5,577,383
04/25/2018 50.35 51.16 50 50.79 6,903,215
04/24/2018 50.66 51.29 50.09 50.42 6,945,304
04/23/2018 50.48 50.78 50.35 50.54 7,893,535
04/20/2018 50.84 51.08 50.13 50.43 7,927,213
04/19/2018 50 50.785 49.98 50.7 10,649,380
04/18/2018 51.06 51.11 49.81 50 12,918,270
04/17/2018 51.72 51.89 50.825 51.02 7,812,185
04/16/2018 51.34 51.525 51.07 51.41 8,190,059
04/13/2018 51.83 51.875 50.65 50.95 7,668,466
04/12/2018 50.96 51.505 50.8 51.24 5,480,413
04/11/2018 50.65 50.9 50.375 50.55 4,327,767
04/10/2018 51.11 51.39 50.67 51.08 6,248,792
04/09/2018 50.52 51.529 50.395 50.59 5,626,209
04/06/2018 50.54 50.93 49.85 50.28 7,800,467
04/05/2018 51.13 51.43 50.86 51.08 6,900,371
04/04/2018 49.51 50.88 49.455 50.68 6,786,533
04/03/2018 49.83 50.355 49.445 50.27 6,682,929
04/02/2018 50.45 50.63 49.03 49.68 8,661,487
03/29/2018 50.21 50.83 49.9 50.5 5,399,324
03/28/2018 49.69 50.49 49.37 50.07 7,710,610
03/27/2018 51.35 51.42 49.48 49.86 8,615,651
03/26/2018 50.23 51.43 49.82 51.29 8,995,374
03/23/2018 50.7 50.9 49.15 49.25 10,451,330
03/22/2018 52.04 52.19 50.53 50.65 9,117,795
03/21/2018 52.79 53.21 52.34 52.55 6,873,951
03/20/2018 53.05 53.35 52.555 52.6 4,444,473
03/19/2018 53.21 53.3145 52.36 52.8 8,288,827
03/16/2018 53.36 53.99 53.23 53.26 10,911,310
03/15/2018 53.5 53.57 53.08 53.36 5,361,529
03/14/2018 54.39 54.49 53.12 53.27 6,281,047
03/13/2018 55.3 55.4 54.06 54.15 6,132,848
03/12/2018 55.21 55.5066 54.87 55.01 3,568,018
03/09/2018 54.33 55.37 54.17 55.28 6,075,509
03/08/2018 53.85 54.05 53.41 53.94 5,100,636
03/07/2018 53.58 53.97 52.97 53.66 5,881,473
03/06/2018 54.03 54.235 53.48 54.17 4,953,254
03/05/2018 52.97 54.14 52.78 53.97 5,199,080
03/02/2018 52.78 53.51 52.3 53.41 5,646,584
03/01/2018 54.39 54.58 52.96 53.17 8,167,923
02/28/2018 55.35 55.635 54.35 54.36 4,685,397
02/27/2018 55.84 56.1 55.01 55.01 5,147,413
02/26/2018 55.67 55.85 54.83 55.84 5,345,523
02/23/2018 54.44 55.505 54.41 55.49 5,422,226
02/22/2018 55.46 55.59 54.165 54.27 6,380,665
02/21/2018 54.94 55.82 54.8 55.1 6,588,183
02/20/2018 55.5 56.0615 54.74 54.91 5,721,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio