USD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	68.94	70.12	67.90	69.73	69.73	6.15%	508,794
Jan 16, 2025	69.59	69.68	65.68	65.69	65.69	-2.06%	552,342
Jan 15, 2025	65.52	67.26	64.18	67.07	67.07	5.37%	597,866
Jan 14, 2025	66.03	66.50	62.14	63.65	63.65	-0.83%	512,959
Jan 13, 2025	61.37	64.31	61.16	64.18	64.18	-1.85%	631,180
Jan 10, 2025	66.94	67.17	64.08	65.39	65.39	-5.56%	660,452
Jan 8, 2025	70.87	71.48	67.36	69.24	69.24	-0.62%	685,583
Jan 7, 2025	78.99	79.10	69.31	69.67	69.67	-8.39%	1,840,256
Jan 6, 2025	75.00	78.35	75.00	76.05	76.05	5.77%	1,158,155
Jan 3, 2025	68.79	72.23	68.75	71.90	71.90	6.42%	1,013,112
Jan 2, 2025	66.87	68.74	65.46	67.56	67.56	3.72%	707,614
Dec 31, 2024	67.85	67.90	64.82	65.14	65.14	-3.40%	759,033
Dec 30, 2024	66.13	69.65	65.35	67.43	67.43	-1.91%	898,357
Dec 27, 2024	69.89	69.94	66.48	68.74	68.74	-3.10%	796,831
Dec 26, 2024	69.93	71.68	69.17	70.94	70.94	0.44%	582,776
Dec 24, 2024	70.15	71.24	69.40	70.63	70.63	2.02%	570,545
Dec 23, 2024	66.11	69.36	65.85	69.23	69.23	7.30%	1,140,299
Dec 20, 2024	61.22	66.06	60.50	64.52	64.46	4.60%	1,040,518
Dec 19, 2024	63.69	64.28	61.41	61.68	61.62	-0.42%	1,028,937
Dec 18, 2024	67.92	69.30	61.31	61.94	61.88	-5.88%	1,140,911
Dec 17, 2024	65.41	66.59	63.57	65.81	65.75	-3.62%	965,175
Dec 16, 2024	67.17	68.77	65.43	68.28	68.22	2.66%	857,383
Dec 13, 2024	68.00	68.86	64.48	66.51	66.45	4.46%	1,210,613
Dec 12, 2024	63.56	64.16	62.43	63.67	63.61	-2.33%	561,221
Dec 11, 2024	63.48	65.94	62.00	65.19	65.13	6.69%	553,019
Dec 10, 2024	64.85	65.90	60.43	61.10	61.04	-5.55%	714,617
Dec 9, 2024	64.92	65.83	63.68	64.69	64.63	-3.36%	688,547
Dec 6, 2024	67.23	68.19	65.90	66.94	66.88	-0.62%	424,259
Dec 5, 2024	68.40	68.88	66.92	67.36	67.30	-1.62%	680,080
Dec 4, 2024	67.37	68.74	65.67	68.47	68.41	4.82%	668,519
Dec 3, 2024	63.88	65.65	63.72	65.32	65.26	1.21%	583,682
Dec 2, 2024	63.51	65.43	63.39	64.54	64.48	2.44%	763,677
Nov 29, 2024	61.76	63.99	61.58	63.00	62.94	3.67%	356,590
Nov 27, 2024	61.28	61.30	58.26	60.77	60.71	-2.94%	866,248
Nov 26, 2024	64.01	64.72	61.58	62.61	62.55	-0.24%	470,764
Nov 25, 2024	66.00	66.00	62.55	62.76	62.70	-3.89%	891,198
Nov 22, 2024	67.09	68.08	64.68	65.30	65.24	-3.74%	604,640
Nov 21, 2024	69.15	71.28	63.49	67.84	67.78	1.71%	1,116,044
Nov 20, 2024	67.86	67.86	64.40	66.70	66.64	-1.72%	1,038,245
Nov 19, 2024	64.63	67.90	64.46	67.87	67.81	5.45%	812,520
Nov 18, 2024	63.59	65.08	61.90	64.36	64.30	-0.39%	713,756
Nov 15, 2024	67.19	67.34	63.46	64.61	64.55	-6.86%	1,018,532
Nov 14, 2024	70.50	71.05	68.68	69.37	69.30	-0.16%	743,838
Nov 13, 2024	71.55	71.82	69.06	69.48	69.41	-3.08%	737,293
Nov 12, 2024	71.53	72.80	69.90	71.69	71.62	1.06%	750,302
Nov 11, 2024	73.85	73.90	69.55	70.94	70.87	-3.89%	870,122
Nov 8, 2024	74.34	75.35	72.67	73.81	73.74	-1.49%	596,255
Nov 7, 2024	73.12	74.94	73.00	74.93	74.86	4.28%	582,203
Nov 6, 2024	70.00	72.31	68.86	71.86	71.79	7.53%	990,018
Nov 5, 2024	64.55	66.88	64.55	66.83	66.76	4.62%	538,402
Nov 4, 2024	64.54	66.28	63.50	63.88	63.81	0.13%	679,902
Nov 1, 2024	63.22	65.23	62.97	63.80	63.73	3.05%	820,084
Oct 31, 2024	66.46	66.46	61.34	61.91	61.85	-8.96%	1,346,726
Oct 30, 2024	68.50	69.00	66.54	68.00	67.93	-4.10%	760,134
Oct 29, 2024	68.59	71.66	67.74	70.91	70.84	3.28%	687,512
Oct 28, 2024	70.08	70.08	68.50	68.65	68.59	-0.74%	553,022
Oct 25, 2024	69.03	71.59	69.00	69.16	69.09	1.59%	2,387,238
Oct 24, 2024	68.37	68.67	66.80	68.08	68.01	1.15%	557,726
Oct 23, 2024	69.44	69.60	65.63	67.30	67.24	-4.57%	902,304
Oct 22, 2024	70.19	71.05	69.23	70.53	70.46	-0.44%	780,768
Oct 21, 2024	67.67	70.88	67.67	70.84	70.77	4.30%	849,458
Oct 18, 2024	69.07	69.07	67.39	67.92	67.86	0.71%	504,772
Oct 17, 2024	69.81	70.50	67.38	67.44	67.38	1.80%	1,394,968
Oct 16, 2024	66.19	66.93	63.96	66.25	66.19	3.35%	764,764
Oct 15, 2024	70.45	71.11	62.82	64.11	64.04	-9.68%	1,193,544
Oct 14, 2024	69.65	71.94	69.56	70.98	70.91	4.03%	689,080
Oct 11, 2024	67.21	68.70	67.00	68.23	68.16	-0.12%	455,242
Oct 10, 2024	66.34	68.75	65.80	68.31	68.24	1.24%	594,448
Oct 9, 2024	67.44	67.67	65.27	67.47	67.41	1.15%	761,676
Oct 8, 2024	64.38	67.23	63.92	66.70	66.64	5.48%	987,906
Oct 7, 2024	61.49	65.13	61.49	63.24	63.18	1.93%	857,646
Oct 4, 2024	62.28	62.28	59.69	62.04	61.98	3.50%	685,674
Oct 3, 2024	58.22	61.48	58.22	59.94	59.88	3.80%	742,318
Oct 2, 2024	55.87	58.58	55.03	57.75	57.69	3.37%	488,714
Oct 1, 2024	60.01	60.43	55.03	55.87	55.81	-6.82%	1,077,278
Sep 30, 2024	58.14	60.09	58.00	59.96	59.90	-0.56%	480,364
Sep 27, 2024	63.07	63.07	59.04	60.30	60.24	-3.90%	505,442
Sep 26, 2024	64.55	65.05	60.65	62.74	62.68	3.17%	1,175,854
Sep 25, 2024	59.41	61.77	59.41	60.81	60.75	2.93%	978,150
Sep 24, 2024	56.63	59.66	55.62	59.08	59.02	5.03%	911,736
Sep 23, 2024	56.14	56.55	55.06	56.25	56.20	0.67%	461,380
Sep 20, 2024	56.32	57.02	54.52	55.88	55.82	-2.10%	783,862
Sep 19, 2024	56.60	58.53	56.30	57.08	57.02	7.99%	1,382,124
Sep 18, 2024	54.88	56.49	52.73	52.85	52.80	-2.72%	1,240,352
Sep 17, 2024	56.22	56.60	53.56	54.33	54.27	-1.02%	756,942
Sep 16, 2024	54.78	55.82	53.13	54.89	54.83	-3.22%	734,518
Sep 13, 2024	56.23	57.13	55.39	56.71	56.66	1.42%	661,028
Sep 12, 2024	54.72	57.05	53.18	55.92	55.86	2.57%	1,588,348
Sep 11, 2024	49.01	54.84	47.32	54.52	54.46	13.00%	2,064,924
Sep 10, 2024	47.50	48.39	45.82	48.25	48.20	3.16%	1,187,202
Sep 9, 2024	45.85	46.79	44.70	46.77	46.72	5.29%	968,104
Sep 6, 2024	48.09	48.26	43.38	44.42	44.37	-9.06%	1,297,298
Sep 5, 2024	47.27	50.74	47.27	48.84	48.79	-0.03%	644,624
Sep 4, 2024	47.51	51.15	47.00	48.86	48.81	-1.05%	1,210,330
Sep 3, 2024	56.61	56.61	48.61	49.38	49.33	-16.58%	1,952,584
Aug 30, 2024	58.99	60.44	57.22	59.19	59.13	4.17%	806,982
Aug 29, 2024	59.45	61.63	56.26	56.82	56.76	-7.10%	1,280,920
Aug 28, 2024	63.37	63.89	59.13	61.16	61.10	-4.10%	1,081,574
Aug 27, 2024	61.24	64.39	59.95	63.78	63.71	2.42%	964,974
Aug 26, 2024	65.05	66.43	61.04	62.27	62.21	-4.81%	1,187,192