NYSE - Delayed Quote • USD
U.S. Bancorp PERP PFD SER A (USB-PA)
At close: April 19 at 3:23 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 865.01 | 875.00 | 865.01 | 875.00 | 875.00 | 757 |
| Apr 18, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Apr 17, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 910 |
| Apr 16, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Apr 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,463 |
| Apr 12, 2024 | 884.66 | 884.66 | 883.99 | 883.99 | 883.99 | 934 |
| Apr 11, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - |
| Apr 10, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 469 |
| Apr 9, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | - |
| Apr 8, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | - |
| Apr 5, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | 19,970 |
| Apr 4, 2024 | 874.74 | 874.74 | 874.74 | 874.74 | 874.74 | 1,023 |
| Apr 3, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
| Apr 2, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
| Apr 1, 2024 | 848.80 | 867.50 | 848.80 | 863.50 | 863.50 | 3,549 |
| Mar 28, 2024 | 866.05 | 866.05 | 844.45 | 844.45 | 844.45 | 3,806 |
| Mar 27, 2024 | 16.67 Dividend | |||||
| Mar 27, 2024 | 880.00 | 881.50 | 880.00 | 881.50 | 881.50 | 25,519 |
| Mar 26, 2024 | 884.01 | 887.00 | 880.00 | 887.00 | 870.33 | 1,331 |
| Mar 25, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 867.38 | - |
| Mar 22, 2024 | 886.44 | 886.44 | 884.00 | 884.00 | 867.38 | 1,255 |
| Mar 21, 2024 | 887.90 | 890.00 | 887.51 | 890.00 | 873.27 | 2,815 |
| Mar 20, 2024 | 886.99 | 886.99 | 886.99 | 886.99 | 870.32 | 829 |
| Mar 19, 2024 | 887.83 | 887.83 | 876.39 | 880.00 | 863.46 | 5,788 |
| Mar 18, 2024 | 887.95 | 887.95 | 875.15 | 875.15 | 858.70 | 1,858 |
| Mar 15, 2024 | 879.74 | 880.00 | 866.50 | 880.00 | 863.46 | 1,478 |
| Mar 14, 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 853.65 | 921 |
| Mar 13, 2024 | 872.43 | 872.43 | 872.43 | 872.43 | 856.03 | 1,503 |
| Mar 12, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 869.25 | - |
| Mar 11, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 869.25 | - |
| Mar 8, 2024 | 890.00 | 908.00 | 885.90 | 885.90 | 869.25 | 8,107 |
| Mar 7, 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 869.35 | - |
| Mar 6, 2024 | 886.00 | 886.67 | 880.07 | 886.00 | 869.35 | 1,537 |
| Mar 5, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 868.37 | 945 |
| Mar 4, 2024 | 870.00 | 877.50 | 870.00 | 877.50 | 861.01 | 1,074 |
| Mar 1, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 873.27 | - |
| Feb 29, 2024 | 875.14 | 890.00 | 875.14 | 890.00 | 873.27 | 4,844 |
| Feb 28, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | - |
| Feb 27, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | - |
| Feb 26, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | 1,245 |
| Feb 23, 2024 | 857.75 | 871.40 | 857.75 | 871.40 | 855.02 | 1,603 |
| Feb 22, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | - |
| Feb 21, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | - |
| Feb 20, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | 642 |
| Feb 16, 2024 | 848.99 | 849.00 | 848.99 | 849.00 | 833.04 | 1,285 |
| Feb 15, 2024 | 849.74 | 849.74 | 849.74 | 849.74 | 833.77 | 925 |
| Feb 14, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 13, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 12, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 9, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 8, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | 1,124 |
| Feb 7, 2024 | 830.00 | 833.00 | 830.00 | 832.50 | 816.85 | 2,255 |
| Feb 6, 2024 | 840.00 | 840.00 | 835.00 | 835.00 | 819.31 | 915 |
| Feb 5, 2024 | 836.51 | 838.41 | 836.51 | 837.00 | 821.27 | 1,204 |
| Feb 2, 2024 | 836.50 | 836.50 | 836.50 | 836.50 | 820.78 | 832 |
| Feb 1, 2024 | 842.80 | 859.39 | 830.00 | 830.00 | 814.40 | 3,985 |
| Jan 31, 2024 | 871.63 | 872.03 | 840.01 | 840.01 | 824.22 | 6,892 |
| Jan 30, 2024 | 872.03 | 872.03 | 872.03 | 872.03 | 855.64 | - |
| Jan 29, 2024 | 870.60 | 872.03 | 870.60 | 872.03 | 855.64 | 2,906 |
| Jan 26, 2024 | 852.57 | 852.57 | 852.57 | 852.57 | 836.54 | 783 |
| Jan 25, 2024 | 852.04 | 852.04 | 852.04 | 852.04 | 836.02 | 1,229 |
| Jan 24, 2024 | 845.60 | 845.60 | 845.60 | 845.60 | 829.71 | - |
| Jan 23, 2024 | 846.85 | 846.85 | 845.60 | 845.60 | 829.71 | 1,626 |
| Jan 22, 2024 | 832.96 | 832.96 | 832.96 | 832.96 | 817.30 | - |
| Jan 19, 2024 | 832.96 | 832.96 | 832.96 | 832.96 | 817.30 | 980 |
| Jan 18, 2024 | 824.20 | 830.00 | 820.60 | 820.60 | 805.18 | 1,424 |
| Jan 17, 2024 | 829.00 | 829.00 | 826.86 | 826.86 | 811.32 | 1,503 |
| Jan 16, 2024 | 830.02 | 832.90 | 824.98 | 832.90 | 817.24 | 1,498 |
| Jan 12, 2024 | 825.05 | 833.00 | 825.05 | 833.00 | 817.34 | 1,184 |
| Jan 11, 2024 | 818.00 | 823.53 | 818.00 | 823.53 | 808.05 | 1,336 |
| Jan 10, 2024 | 825.05 | 825.05 | 825.05 | 825.05 | 809.54 | 954 |
| Jan 9, 2024 | 816.30 | 825.05 | 816.30 | 824.50 | 809.00 | 1,605 |
| Jan 8, 2024 | 812.14 | 812.52 | 812.14 | 812.52 | 797.25 | 1,161 |
| Jan 5, 2024 | 825.85 | 825.85 | 812.15 | 812.15 | 796.88 | 2,116 |
| Jan 4, 2024 | 824.70 | 824.70 | 824.70 | 824.70 | 809.20 | 1,310 |
| Jan 3, 2024 | 831.00 | 831.00 | 818.08 | 818.08 | 802.70 | 1,473 |
| Jan 2, 2024 | 828.50 | 830.99 | 828.49 | 830.99 | 815.37 | 1,703 |
| Dec 29, 2023 | 845.00 | 845.00 | 818.23 | 818.23 | 802.85 | 2,955 |
| Dec 28, 2023 | 17.06 Dividend | |||||
| Dec 28, 2023 | 843.00 | 843.00 | 843.00 | 843.00 | 827.15 | 944 |
| Dec 27, 2023 | 857.46 | 867.12 | 850.01 | 850.01 | 817.29 | 1,757 |
| Dec 26, 2023 | 842.54 | 858.53 | 842.54 | 851.50 | 818.73 | 1,635 |
| Dec 22, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 819.21 | - |
| Dec 21, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 819.21 | 532 |
| Dec 20, 2023 | 851.00 | 864.00 | 845.76 | 860.00 | 826.90 | 6,323 |
| Dec 19, 2023 | 846.67 | 853.47 | 846.67 | 851.00 | 818.25 | 1,943 |
| Dec 18, 2023 | 824.37 | 843.00 | 824.37 | 842.90 | 810.46 | 2,694 |
| Dec 15, 2023 | 828.20 | 828.20 | 816.57 | 816.57 | 785.14 | 1,826 |
| Dec 14, 2023 | 815.00 | 833.48 | 815.00 | 825.59 | 793.81 | 4,436 |
| Dec 13, 2023 | 799.33 | 808.10 | 799.33 | 808.10 | 777.00 | 1,818 |
| Dec 12, 2023 | 790.00 | 790.00 | 789.30 | 789.30 | 758.92 | 3,902 |
| Dec 11, 2023 | 790.00 | 791.00 | 789.00 | 789.00 | 758.63 | 2,645 |
| Dec 8, 2023 | 794.94 | 794.94 | 794.94 | 794.94 | 764.34 | 1,207 |
| Dec 7, 2023 | 790.50 | 792.00 | 790.50 | 792.00 | 761.52 | 3,659 |
| Dec 6, 2023 | 799.00 | 799.00 | 795.00 | 795.00 | 764.40 | 1,970 |
| Dec 5, 2023 | 794.00 | 798.00 | 794.00 | 795.00 | 764.40 | 1,920 |
| Dec 4, 2023 | 799.00 | 799.00 | 799.00 | 799.00 | 768.25 | 1,424 |
| Dec 1, 2023 | 794.66 | 798.98 | 794.66 | 797.00 | 766.32 | 1,599 |
| Nov 30, 2023 | 798.98 | 798.98 | 798.98 | 798.98 | 768.23 | 3,176 |
| Nov 29, 2023 | 786.01 | 786.01 | 782.00 | 782.00 | 751.90 | 2,276 |
| Nov 28, 2023 | 787.54 | 787.54 | 780.01 | 780.01 | 749.99 | 1,193 |
| Nov 27, 2023 | 798.99 | 798.99 | 798.99 | 798.99 | 768.24 | - |
| Nov 24, 2023 | 798.99 | 798.99 | 798.99 | 798.99 | 768.24 | - |
| Nov 22, 2023 | 798.99 | 798.99 | 798.99 | 798.99 | 768.24 | - |
| Nov 21, 2023 | 798.99 | 798.99 | 798.99 | 798.99 | 768.24 | 620 |
| Nov 20, 2023 | 795.00 | 796.60 | 795.00 | 796.60 | 765.94 | 1,712 |
| Nov 17, 2023 | 794.73 | 794.73 | 794.73 | 794.73 | 764.14 | 730 |
| Nov 16, 2023 | 786.70 | 786.70 | 786.70 | 786.70 | 756.42 | - |
| Nov 15, 2023 | 786.70 | 786.70 | 786.70 | 786.70 | 756.42 | 626 |
| Nov 14, 2023 | 789.00 | 799.00 | 789.00 | 791.00 | 760.56 | 3,392 |
| Nov 13, 2023 | 779.41 | 782.00 | 779.41 | 782.00 | 751.90 | 676 |
| Nov 10, 2023 | 774.00 | 786.99 | 774.00 | 786.99 | 756.70 | 863 |
| Nov 9, 2023 | 789.00 | 789.00 | 789.00 | 789.00 | 758.63 | - |
| Nov 8, 2023 | 789.00 | 789.00 | 784.41 | 789.00 | 758.63 | 1,362 |
| Nov 7, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 759.59 | - |
| Nov 6, 2023 | 790.00 | 790.00 | 790.00 | 790.00 | 759.59 | 2,555 |
| Nov 3, 2023 | 790.99 | 796.05 | 790.99 | 796.05 | 765.41 | 3,758 |
| Nov 2, 2023 | 769.46 | 769.46 | 768.00 | 768.00 | 738.44 | 1,453 |
| Nov 1, 2023 | 742.00 | 762.50 | 742.00 | 762.50 | 733.15 | 9,832 |
| Oct 31, 2023 | 740.02 | 744.17 | 739.88 | 739.88 | 711.40 | 6,063 |
| Oct 30, 2023 | 740.50 | 740.54 | 740.00 | 740.00 | 711.52 | 2,296 |
| Oct 27, 2023 | 740.01 | 745.01 | 739.99 | 740.00 | 711.52 | 2,736 |
| Oct 26, 2023 | 740.01 | 740.01 | 740.01 | 740.01 | 711.53 | 682 |
| Oct 25, 2023 | 743.10 | 753.02 | 740.01 | 740.01 | 711.53 | 5,239 |
| Oct 24, 2023 | 741.00 | 748.00 | 741.00 | 748.00 | 719.21 | 1,419 |
| Oct 23, 2023 | 740.01 | 740.01 | 740.00 | 740.00 | 711.52 | 1,442 |
| Oct 20, 2023 | 742.03 | 742.03 | 740.00 | 740.00 | 711.52 | 1,691 |
| Oct 19, 2023 | 741.26 | 741.26 | 741.26 | 741.26 | 712.73 | - |
| Oct 18, 2023 | 742.01 | 742.01 | 741.26 | 741.26 | 712.73 | 2,086 |
| Oct 17, 2023 | 759.79 | 759.79 | 752.00 | 752.15 | 723.20 | 3,812 |
| Oct 16, 2023 | 759.08 | 759.08 | 759.08 | 759.08 | 729.87 | 634 |
| Oct 13, 2023 | 756.68 | 756.68 | 745.00 | 745.00 | 716.33 | 840 |
| Oct 12, 2023 | 751.05 | 751.05 | 751.05 | 751.05 | 722.14 | - |
| Oct 11, 2023 | 751.05 | 751.05 | 751.05 | 751.05 | 722.14 | - |
| Oct 10, 2023 | 760.00 | 760.00 | 751.01 | 751.05 | 722.14 | 2,520 |
| Oct 9, 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 725.94 | - |
| Oct 6, 2023 | 749.97 | 755.00 | 747.97 | 755.00 | 725.94 | 3,043 |
| Oct 5, 2023 | 761.00 | 761.00 | 761.00 | 761.00 | 731.71 | 1,696 |
| Oct 4, 2023 | 765.00 | 765.00 | 760.00 | 760.00 | 730.75 | 1,191 |
| Oct 3, 2023 | 766.35 | 766.35 | 766.35 | 766.35 | 736.85 | - |
| Oct 2, 2023 | 770.00 | 772.04 | 765.03 | 766.35 | 736.85 | 2,215 |
| Sep 29, 2023 | 771.50 | 771.50 | 759.64 | 768.00 | 738.44 | 5,908 |
| Sep 28, 2023 | 16.84 Dividend | |||||
| Sep 28, 2023 | 755.05 | 762.05 | 755.05 | 762.00 | 732.67 | 2,729 |
| Sep 27, 2023 | 769.29 | 771.30 | 768.97 | 768.97 | 723.18 | 1,453 |
| Sep 26, 2023 | 768.77 | 768.77 | 768.56 | 768.61 | 722.84 | 1,503 |
| Sep 25, 2023 | 773.49 | 773.49 | 767.96 | 769.47 | 723.65 | 2,693 |
| Sep 22, 2023 | 771.00 | 773.50 | 770.00 | 773.50 | 727.44 | 2,970 |
| Sep 21, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 724.15 | 922 |
| Sep 20, 2023 | 775.78 | 775.94 | 775.78 | 775.94 | 729.74 | 1,154 |
| Sep 19, 2023 | 776.00 | 776.33 | 770.00 | 770.00 | 724.15 | 2,658 |
| Sep 18, 2023 | 768.98 | 779.46 | 768.98 | 774.00 | 727.91 | 3,223 |
| Sep 15, 2023 | 766.00 | 767.00 | 765.00 | 767.00 | 721.33 | 1,598 |
| Sep 14, 2023 | 764.18 | 768.00 | 764.18 | 768.00 | 722.27 | 1,282 |
| Sep 13, 2023 | 763.99 | 768.99 | 763.77 | 763.77 | 718.29 | 1,114 |
| Sep 12, 2023 | 761.62 | 769.35 | 760.00 | 760.00 | 714.75 | 2,372 |
| Sep 11, 2023 | 769.84 | 769.84 | 769.84 | 769.84 | 724.00 | 554 |
| Sep 8, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 718.51 | - |
| Sep 7, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 718.51 | 742 |
| Sep 6, 2023 | 762.00 | 762.00 | 762.00 | 762.00 | 716.63 | - |
| Sep 5, 2023 | 764.26 | 766.99 | 762.00 | 762.00 | 716.63 | 1,318 |
| Sep 1, 2023 | 766.00 | 768.00 | 766.00 | 768.00 | 722.27 | 779 |
| Aug 31, 2023 | 760.00 | 764.00 | 760.00 | 764.00 | 718.51 | 4,065 |
| Aug 30, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 714.75 | - |
| Aug 29, 2023 | 760.50 | 760.50 | 760.00 | 760.00 | 714.75 | 1,687 |
| Aug 28, 2023 | 763.00 | 763.00 | 758.00 | 758.00 | 712.86 | 1,672 |
| Aug 25, 2023 | 761.01 | 761.01 | 761.01 | 761.01 | 715.70 | - |
| Aug 24, 2023 | 761.01 | 761.01 | 761.01 | 761.01 | 715.70 | - |
| Aug 23, 2023 | 755.01 | 761.01 | 755.01 | 761.01 | 715.70 | 1,227 |
| Aug 22, 2023 | 759.95 | 760.00 | 759.95 | 760.00 | 714.75 | 1,080 |
| Aug 21, 2023 | 758.00 | 758.00 | 758.00 | 758.00 | 712.86 | 1,557 |
| Aug 18, 2023 | 757.20 | 758.00 | 755.00 | 758.00 | 712.86 | 2,557 |
| Aug 17, 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 710.04 | 2,040 |
| Aug 16, 2023 | 755.21 | 757.16 | 755.21 | 757.00 | 711.92 | 1,584 |
| Aug 15, 2023 | 755.13 | 755.13 | 755.13 | 755.13 | 710.16 | 804 |
| Aug 14, 2023 | 767.50 | 767.50 | 767.50 | 767.50 | 721.80 | - |
| Aug 11, 2023 | 764.02 | 767.50 | 764.00 | 767.50 | 721.80 | 1,197 |
| Aug 10, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 718.51 | - |
| Aug 9, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 718.51 | 1,289 |
| Aug 8, 2023 | 756.21 | 762.16 | 756.05 | 762.16 | 716.77 | 1,986 |
| Aug 7, 2023 | 777.47 | 779.00 | 772.88 | 772.88 | 726.86 | 4,415 |
| Aug 4, 2023 | 775.94 | 775.94 | 771.00 | 772.00 | 726.03 | 1,062 |
| Aug 3, 2023 | 774.00 | 774.00 | 774.00 | 774.00 | 727.91 | 1,034 |
| Aug 2, 2023 | 774.00 | 774.00 | 771.07 | 771.07 | 725.16 | 1,771 |
| Aug 1, 2023 | 774.00 | 774.00 | 771.15 | 774.00 | 727.91 | 1,644 |
| Jul 31, 2023 | 759.02 | 774.00 | 759.02 | 774.00 | 727.91 | 17,726 |
| Jul 28, 2023 | 758.55 | 760.00 | 758.55 | 760.00 | 714.75 | 2,501 |
| Jul 27, 2023 | 752.05 | 757.86 | 752.05 | 757.86 | 712.73 | 1,484 |
| Jul 26, 2023 | 747.50 | 753.00 | 747.50 | 750.00 | 705.34 | 2,517 |
| Jul 25, 2023 | 743.00 | 743.00 | 743.00 | 743.00 | 698.76 | - |
| Jul 24, 2023 | 746.53 | 746.53 | 736.00 | 743.00 | 698.76 | 17,854 |
| Jul 21, 2023 | 739.50 | 739.50 | 736.55 | 739.00 | 695.00 | 3,589 |
| Jul 20, 2023 | 739.94 | 739.94 | 735.82 | 737.75 | 693.82 | 2,830 |
| Jul 19, 2023 | 740.00 | 743.25 | 739.50 | 739.50 | 695.47 | 8,147 |
| Jul 18, 2023 | 739.75 | 740.00 | 738.00 | 739.75 | 695.70 | 3,917 |
| Jul 17, 2023 | 736.30 | 736.30 | 736.30 | 736.30 | 692.46 | 1,463 |
| Jul 14, 2023 | 747.09 | 747.09 | 739.90 | 740.00 | 695.94 | 5,652 |
| Jul 13, 2023 | 742.85 | 750.74 | 742.00 | 743.50 | 699.23 | 3,490 |
| Jul 12, 2023 | 745.00 | 745.01 | 738.00 | 739.99 | 695.93 | 10,060 |
| Jul 11, 2023 | 750.00 | 750.00 | 745.00 | 745.00 | 700.64 | 2,120 |
| Jul 10, 2023 | 740.00 | 745.00 | 740.00 | 742.00 | 697.82 | 4,738 |
| Jul 7, 2023 | 740.00 | 744.00 | 740.00 | 740.00 | 695.94 | 3,331 |
| Jul 6, 2023 | 730.74 | 737.88 | 730.74 | 737.88 | 693.94 | 2,009 |
| Jul 5, 2023 | 737.50 | 738.00 | 737.00 | 738.00 | 694.06 | 1,213 |
| Jul 3, 2023 | 736.26 | 736.26 | 736.26 | 736.26 | 692.42 | 575 |
| Jun 30, 2023 | 738.71 | 738.71 | 725.50 | 725.50 | 682.30 | 2,298 |
| Jun 29, 2023 | 15.88 Dividend | |||||
| Jun 29, 2023 | 742.11 | 742.11 | 731.59 | 731.59 | 688.03 | 1,353 |
| Jun 28, 2023 | 749.79 | 749.79 | 749.79 | 749.79 | 690.21 | 1,243 |
| Jun 27, 2023 | 741.92 | 741.92 | 741.92 | 741.92 | 682.97 | 999 |
| Jun 26, 2023 | 745.00 | 745.00 | 745.00 | 745.00 | 685.80 | 1,225 |
| Jun 23, 2023 | 720.05 | 726.03 | 715.00 | 726.02 | 668.33 | 7,281 |
| Jun 22, 2023 | 716.00 | 717.75 | 715.00 | 717.00 | 660.03 | 7,789 |
| Jun 21, 2023 | 716.05 | 723.51 | 715.00 | 715.00 | 658.19 | 8,201 |
| Jun 20, 2023 | 718.50 | 720.00 | 716.01 | 716.09 | 659.19 | 7,775 |
| Jun 16, 2023 | 719.99 | 719.99 | 715.00 | 716.01 | 659.12 | 1,597 |
| Jun 15, 2023 | 714.99 | 717.90 | 714.99 | 717.90 | 660.86 | 1,772 |
| Jun 14, 2023 | 716.61 | 716.61 | 712.00 | 713.69 | 656.98 | 2,673 |
| Jun 13, 2023 | 708.00 | 710.00 | 708.00 | 710.00 | 653.59 | 2,328 |
| Jun 12, 2023 | 713.12 | 713.12 | 705.09 | 707.65 | 651.42 | 4,463 |
| Jun 9, 2023 | 715.05 | 715.05 | 715.01 | 715.01 | 658.20 | 1,852 |
| Jun 8, 2023 | 724.00 | 724.00 | 713.69 | 715.00 | 658.19 | 4,308 |
| Jun 7, 2023 | 719.91 | 719.91 | 718.50 | 718.50 | 661.41 | 1,876 |
| Jun 6, 2023 | 721.52 | 723.00 | 718.00 | 718.00 | 660.95 | 7,797 |
| Jun 5, 2023 | 718.00 | 720.00 | 716.99 | 716.99 | 660.02 | 9,939 |
| Jun 2, 2023 | 718.89 | 727.50 | 715.00 | 715.20 | 658.37 | 12,802 |
| Jun 1, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 662.79 | 717 |
| May 31, 2023 | 718.00 | 720.00 | 717.00 | 717.00 | 660.03 | 4,128 |
| May 30, 2023 | 720.50 | 720.50 | 715.50 | 715.50 | 658.65 | 1,056 |
| May 26, 2023 | 709.04 | 710.00 | 709.04 | 710.00 | 653.59 | 1,248 |
| May 25, 2023 | 708.22 | 711.05 | 708.22 | 710.23 | 653.80 | 2,577 |
| May 24, 2023 | 711.71 | 711.71 | 711.71 | 711.71 | 655.16 | 1,962 |
| May 23, 2023 | 713.50 | 714.27 | 713.25 | 714.00 | 657.27 | 4,079 |
| May 22, 2023 | 713.99 | 713.99 | 710.67 | 710.67 | 654.20 | 2,057 |
| May 19, 2023 | 715.00 | 715.00 | 707.21 | 710.00 | 653.59 | 3,451 |
| May 18, 2023 | 720.72 | 721.97 | 713.00 | 713.00 | 656.35 | 6,507 |
| May 17, 2023 | 709.00 | 719.01 | 709.00 | 719.01 | 661.87 | 2,408 |
| May 16, 2023 | 710.00 | 710.00 | 709.00 | 709.00 | 652.66 | 834 |
| May 15, 2023 | 710.01 | 713.20 | 709.00 | 709.00 | 652.66 | 6,406 |
| May 12, 2023 | 708.09 | 713.00 | 708.09 | 710.00 | 653.59 | 2,234 |
| May 11, 2023 | 715.00 | 715.05 | 715.00 | 715.00 | 658.19 | 1,044 |
| May 10, 2023 | 713.00 | 724.50 | 713.00 | 723.00 | 665.55 | 2,802 |
| May 9, 2023 | 715.00 | 715.00 | 690.50 | 710.46 | 654.00 | 3,033 |
| May 8, 2023 | 716.74 | 735.00 | 716.74 | 721.05 | 663.76 | 1,274 |
| May 5, 2023 | 700.57 | 729.75 | 700.57 | 713.97 | 657.24 | 2,110 |
| May 4, 2023 | 730.52 | 730.52 | 664.21 | 696.25 | 640.93 | 9,500 |
| May 3, 2023 | 742.19 | 746.58 | 735.00 | 735.00 | 676.60 | 4,212 |
| May 2, 2023 | 751.32 | 751.32 | 742.20 | 742.21 | 683.24 | 3,720 |
| May 1, 2023 | 761.88 | 765.95 | 761.00 | 761.00 | 700.53 | 4,622 |
| Apr 28, 2023 | 765.00 | 765.00 | 762.00 | 762.00 | 701.45 | 3,671 |
| Apr 27, 2023 | 765.00 | 765.00 | 765.00 | 765.00 | 704.22 | 648 |
| Apr 26, 2023 | 770.87 | 770.87 | 762.60 | 762.60 | 702.01 | 1,904 |
| Apr 25, 2023 | 776.95 | 776.95 | 767.78 | 772.00 | 710.66 | 2,798 |
| Apr 24, 2023 | 784.79 | 784.79 | 784.79 | 784.79 | 722.43 | 819 |
| Apr 21, 2023 | 784.29 | 784.29 | 784.29 | 784.29 | 721.97 | 1,118 |
| Apr 20, 2023 | 779.97 | 785.94 | 779.97 | 785.94 | 723.49 | 1,100 |
Related Tickers
PNFPP Pinnacle Financial Partners, Inc.
23.47
-0.25%
CFG-PD Citizens Financial Group, Inc.
25.05
-0.12%
WTFCP Wintrust Financial Corporation
24.78
-0.08%
TCBIO Texas Capital Bancshares, Inc.
19.12
0.00%
ONBPP Old National Bancorp
24.76
-0.56%
MBINM Merchants Bancorp
25.58
+1.33%
UCBIO United Community Banks, Inc.
22.99
-2.58%
ONBPO Old National Bancorp
24.61
+1.19%
ASB-PF Associated Banc-Corp
18.68
-1.06%
WTFCM Wintrust Financial Corporation
23.65
+0.60%