Singapore markets open in 13 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,674.16 -2,042.48 (-3.06%) CMC Crypto 200
1,392.24 -31.86 (-2.24%)
U.S. Bancorp (USB.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 03:45PM ART
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8,656.00 | 8,797.00 | 8,656.00 | 8,787.00 | 8,787.00 | 98 |
| 23 Apr 2024 | 8,717.00 | 8,717.00 | 8,582.50 | 8,629.50 | 8,629.50 | 216 |
| 22 Apr 2024 | 8,618.50 | 8,771.00 | 8,600.00 | 8,717.00 | 8,717.00 | 225 |
| 19 Apr 2024 | 8,505.50 | 8,640.00 | 8,436.50 | 8,629.00 | 8,629.00 | 118 |
| 18 Apr 2024 | 8,451.00 | 8,451.00 | 8,330.50 | 8,383.00 | 8,383.00 | 28 |
| 17 Apr 2024 | 8,424.00 | 8,489.50 | 8,260.00 | 8,372.00 | 8,372.00 | 663 |
| 16 Apr 2024 | 8,697.00 | 8,830.50 | 8,697.00 | 8,765.50 | 8,765.50 | 199 |
| 15 Apr 2024 | 8,750.50 | 8,934.50 | 8,750.50 | 8,893.00 | 8,893.00 | 861 |
| 12 Apr 2024 | 8,690.00 | 8,720.00 | 8,648.50 | 8,659.50 | 8,659.50 | 379 |
| 11 Apr 2024 | 8,692.50 | 8,847.50 | 8,625.50 | 8,775.50 | 8,775.50 | 2 |
| 10 Apr 2024 | 8,936.50 | 8,951.50 | 8,717.00 | 8,767.00 | 8,767.00 | 3,980 |
| 09 Apr 2024 | 8,995.50 | 9,192.00 | 8,993.50 | 9,137.50 | 9,137.50 | 245 |
| 08 Apr 2024 | 9,110.00 | 9,110.00 | 9,015.00 | 9,110.00 | 9,110.00 | 218 |
| 05 Apr 2024 | 9,015.00 | 9,053.00 | 8,864.50 | 9,046.00 | 9,046.00 | 337 |
| 04 Apr 2024 | 9,356.50 | 9,544.50 | 9,013.00 | 9,015.50 | 9,015.50 | 253 |
| 03 Apr 2024 | 9,500.00 | 9,500.00 | 9,192.50 | 9,198.00 | 9,198.00 | 1,293 |
| 27 Mar 2024 | 9,534.50 | 9,583.50 | 9,436.00 | 9,494.00 | 9,494.00 | 321 |
| 27 Mar 2024 | 0.098 Dividend | |||||
| 26 Mar 2024 | 9,577.00 | 9,607.50 | 9,416.50 | 9,430.50 | 9,430.40 | 930 |
| 25 Mar 2024 | 9,616.00 | 9,630.00 | 9,369.00 | 9,369.00 | 9,368.90 | 226 |
| 22 Mar 2024 | 9,775.00 | 9,775.00 | 9,531.00 | 9,562.50 | 9,562.40 | 156 |
| 21 Mar 2024 | 9,850.00 | 9,965.50 | 9,663.50 | 9,787.00 | 9,786.90 | 233 |
| 20 Mar 2024 | 9,220.00 | 9,562.50 | 9,220.00 | 9,528.50 | 9,528.40 | 755 |
| 19 Mar 2024 | 9,184.50 | 9,184.50 | 9,080.00 | 9,117.50 | 9,117.41 | 252 |
| 18 Mar 2024 | 8,964.50 | 9,139.00 | 8,964.50 | 9,139.00 | 9,138.91 | 452 |
| 15 Mar 2024 | 9,038.00 | 9,130.00 | 8,961.50 | 9,016.00 | 9,015.91 | 746 |
| 14 Mar 2024 | 8,982.00 | 9,080.50 | 8,921.50 | 8,945.00 | 8,944.91 | 394 |
| 13 Mar 2024 | 9,465.00 | 9,465.00 | 9,117.00 | 9,117.00 | 9,116.91 | 18 |
| 12 Mar 2024 | 8,952.00 | 9,464.00 | 8,952.00 | 9,278.00 | 9,277.90 | 679 |
| 11 Mar 2024 | 8,973.00 | 9,000.00 | 8,885.00 | 8,896.00 | 8,895.91 | 337 |
| 08 Mar 2024 | 9,003.00 | 9,049.50 | 8,934.50 | 9,009.00 | 9,008.91 | 179 |
| 07 Mar 2024 | 8,966.00 | 8,996.50 | 8,786.00 | 8,863.50 | 8,863.41 | 858 |
| 06 Mar 2024 | 8,910.50 | 9,025.50 | 8,628.00 | 8,829.50 | 8,829.41 | 565 |
| 05 Mar 2024 | 9,159.00 | 9,287.00 | 9,065.00 | 9,073.50 | 9,073.41 | 1,084 |
| 04 Mar 2024 | 9,087.00 | 9,215.50 | 9,002.00 | 9,156.00 | 9,155.91 | 707 |
| 01 Mar 2024 | 9,179.00 | 9,179.00 | 8,851.50 | 9,083.00 | 9,082.91 | 1,192 |
| 29 Feb 2024 | 9,000.00 | 9,090.00 | 8,880.00 | 8,990.00 | 8,989.91 | 10,838 |
| 28 Feb 2024 | 8,832.00 | 8,929.50 | 8,768.50 | 8,806.00 | 8,805.91 | 39 |
| 27 Feb 2024 | 9,080.00 | 9,212.00 | 9,080.00 | 9,121.50 | 9,121.41 | 140 |
| 26 Feb 2024 | 9,087.50 | 9,087.50 | 9,087.50 | 9,087.50 | 9,087.41 | 10 |
| 23 Feb 2024 | 9,160.00 | 9,226.00 | 9,160.00 | 9,226.00 | 9,225.90 | 4 |
| 22 Feb 2024 | 8,995.00 | 9,249.50 | 8,990.00 | 8,990.00 | 8,989.91 | 219 |
| 21 Feb 2024 | 9,063.00 | 9,142.50 | 9,063.00 | 9,111.00 | 9,110.91 | 232 |
| 20 Feb 2024 | 9,658.00 | 9,658.00 | 9,300.00 | 9,413.50 | 9,413.40 | 200 |
| 19 Feb 2024 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,199.90 | 15 |
| 16 Feb 2024 | 9,500.00 | 9,500.00 | 9,010.50 | 9,200.50 | 9,200.40 | 1,409 |
| 15 Feb 2024 | 9,747.50 | 9,930.00 | 9,552.00 | 9,680.50 | 9,680.40 | 577 |
| 14 Feb 2024 | 9,677.50 | 9,677.50 | 9,450.00 | 9,549.00 | 9,548.90 | 57 |
| 09 Feb 2024 | 10,080.00 | 10,080.00 | 9,941.00 | 9,941.00 | 9,940.90 | 35 |
| 08 Feb 2024 | 10,236.50 | 10,330.00 | 9,930.00 | 10,085.00 | 10,084.90 | 98 |
| 07 Feb 2024 | 10,030.00 | 10,174.50 | 9,903.50 | 10,157.50 | 10,157.39 | 293 |
| 06 Feb 2024 | 10,150.00 | 10,150.00 | 10,030.50 | 10,075.00 | 10,074.90 | 51 |
| 05 Feb 2024 | 10,400.50 | 10,491.00 | 10,295.00 | 10,388.00 | 10,387.89 | 76 |
| 02 Feb 2024 | 10,600.00 | 10,622.50 | 10,300.00 | 10,522.50 | 10,522.39 | 52 |
| 01 Feb 2024 | 10,500.00 | 10,649.00 | 10,066.00 | 10,508.00 | 10,507.89 | 254 |
| 31 Jan 2024 | 11,045.00 | 11,102.00 | 10,400.00 | 10,416.50 | 10,416.39 | 765 |
| 30 Jan 2024 | 10,735.00 | 11,095.00 | 10,735.00 | 11,049.50 | 11,049.39 | 113 |
| 29 Jan 2024 | 10,500.00 | 10,750.00 | 10,500.00 | 10,735.00 | 10,734.89 | 47 |
| 26 Jan 2024 | 10,800.00 | 10,800.00 | 10,392.50 | 10,392.50 | 10,392.39 | 84 |
| 25 Jan 2024 | 11,140.00 | 11,155.00 | 10,950.00 | 10,953.00 | 10,952.89 | 18 |
| 24 Jan 2024 | 11,000.00 | 11,107.00 | 10,937.00 | 11,107.00 | 11,106.88 | 838 |
| 23 Jan 2024 | 11,100.00 | 11,150.00 | 10,753.50 | 10,775.00 | 10,774.89 | 68 |
| 22 Jan 2024 | 11,011.00 | 11,011.00 | 10,815.00 | 10,905.50 | 10,905.39 | 1,732 |
| 19 Jan 2024 | 10,143.50 | 10,884.00 | 10,143.50 | 10,866.00 | 10,865.89 | 122 |
| 18 Jan 2024 | 10,621.00 | 10,621.00 | 10,119.00 | 10,215.00 | 10,214.89 | 380 |
| 17 Jan 2024 | 9,980.50 | 10,504.00 | 9,979.50 | 10,213.00 | 10,212.89 | 1,718 |
| 16 Jan 2024 | 9,800.50 | 10,211.50 | 9,785.50 | 9,979.50 | 9,979.40 | 1,788 |
| 15 Jan 2024 | 9,510.00 | 9,510.00 | 9,130.00 | 9,130.00 | 9,129.91 | 17 |
| 12 Jan 2024 | 9,487.00 | 9,540.00 | 9,475.50 | 9,497.00 | 9,496.90 | 47 |
| 11 Jan 2024 | 10,000.00 | 10,000.00 | 9,774.00 | 9,792.50 | 9,792.40 | 51 |
| 10 Jan 2024 | 10,353.00 | 11,000.00 | 10,120.00 | 10,183.50 | 10,183.39 | 172 |
| 09 Jan 2024 | 10,661.00 | 10,661.00 | 10,375.50 | 10,409.50 | 10,409.39 | 82 |
| 08 Jan 2024 | 10,100.00 | 10,523.50 | 9,884.50 | 10,460.00 | 10,459.89 | 577 |
| 05 Jan 2024 | 9,368.50 | 10,044.50 | 9,368.50 | 9,940.00 | 9,939.90 | 284 |
| 04 Jan 2024 | 9,100.00 | 9,477.00 | 9,100.00 | 9,477.00 | 9,476.90 | 223 |
| 03 Jan 2024 | 8,779.00 | 9,000.00 | 8,492.50 | 8,994.50 | 8,994.41 | 122 |
| 02 Jan 2024 | 8,380.00 | 8,758.50 | 8,338.00 | 8,691.00 | 8,690.91 | 189 |
| 29 Dec 2023 | 8,400.00 | 8,467.00 | 8,107.50 | 8,410.00 | 8,409.91 | 220 |
| 28 Dec 2023 | 7,589.50 | 8,191.00 | 7,589.50 | 8,108.00 | 8,107.92 | 747 |
| 28 Dec 2023 | 0.098 Dividend | |||||
| 27 Dec 2023 | 7,970.00 | 7,970.00 | 7,721.00 | 7,721.00 | 7,720.82 | 107 |
| 26 Dec 2023 | 7,983.00 | 8,126.00 | 7,882.50 | 7,950.00 | 7,949.82 | 203 |
| 22 Dec 2023 | 8,117.50 | 8,417.00 | 8,117.50 | 8,188.50 | 8,188.31 | 29 |
| 21 Dec 2023 | 8,310.50 | 8,310.50 | 7,913.00 | 8,190.00 | 8,189.81 | 689 |
| 20 Dec 2023 | 8,292.00 | 8,335.00 | 8,050.00 | 8,050.00 | 8,049.81 | 178 |
| 19 Dec 2023 | 8,246.00 | 8,534.50 | 8,246.00 | 8,387.50 | 8,387.31 | 546 |
| 18 Dec 2023 | 8,913.00 | 9,064.00 | 8,323.50 | 8,323.50 | 8,323.31 | 593 |
| 15 Dec 2023 | 9,149.00 | 9,304.50 | 8,800.00 | 8,912.50 | 8,912.29 | 728 |
| 14 Dec 2023 | 8,713.00 | 9,196.50 | 8,588.50 | 9,057.50 | 9,057.29 | 910 |
| 13 Dec 2023 | 8,713.00 | 8,713.00 | 8,047.50 | 8,047.50 | 8,047.31 | 54 |
| 12 Dec 2023 | 8,239.00 | 8,399.00 | 8,054.00 | 8,298.50 | 8,298.31 | 221 |
| 11 Dec 2023 | 8,200.00 | 8,239.00 | 7,772.00 | 8,192.50 | 8,192.31 | 389 |
| 07 Dec 2023 | 7,300.00 | 7,894.00 | 7,254.50 | 7,886.50 | 7,886.32 | 256 |
| 06 Dec 2023 | 7,159.50 | 7,430.00 | 7,104.00 | 7,288.00 | 7,287.83 | 103 |
| 05 Dec 2023 | 6,990.00 | 7,160.00 | 6,848.50 | 7,160.00 | 7,159.83 | 391 |
| 04 Dec 2023 | 7,100.00 | 7,150.00 | 6,890.50 | 7,004.00 | 7,003.84 | 2,169 |
| 01 Dec 2023 | 6,400.00 | 6,500.00 | 6,400.00 | 6,405.00 | 6,404.85 | 114 |
| 30 Nov 2023 | 6,248.00 | 6,349.00 | 6,199.00 | 6,349.00 | 6,348.85 | 113 |
| 29 Nov 2023 | 5,990.00 | 6,373.00 | 5,990.00 | 6,332.00 | 6,331.85 | 88 |
| 28 Nov 2023 | 6,270.00 | 6,282.00 | 6,064.50 | 6,282.00 | 6,281.86 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.