Canada markets closed

U.S. Bancorp PERP PFD SER A (USB-PA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
862.00+11.00 (+1.29%)
At close: 01:37PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024852.50862.00852.30862.00862.001,859
May 23, 2024854.00854.00851.00851.00851.001,722
May 22, 2024855.01855.01855.01855.01855.011,321
May 21, 2024857.03857.03857.03857.03857.03465
May 20, 2024855.20855.20855.20855.20855.201,270
May 17, 2024855.01855.01855.01855.01855.01-
May 16, 2024855.01855.01855.01855.01855.01-
May 15, 2024861.00861.00855.00855.01855.012,261
May 14, 2024860.00860.00860.00860.00860.00-
May 13, 2024860.00860.00860.00860.00860.00-
May 10, 2024860.00860.00860.00860.00860.001,899
May 09, 2024865.00865.00865.00865.00865.00-
May 08, 2024865.00865.00865.00865.00865.00717
May 07, 2024862.02862.02862.02862.02862.021,320
May 06, 2024862.01862.01862.01862.01862.011,353
May 03, 2024862.00862.00862.00862.00862.00-
May 02, 2024862.00862.00862.00862.00862.00-
May 01, 2024862.00862.00862.00862.00862.00-
Apr 30, 2024864.93864.93862.00862.00862.001,798
Apr 29, 2024880.00880.00880.00880.00880.00-
Apr 26, 2024880.00880.00880.00880.00880.00-
Apr 25, 2024880.00880.00880.00880.00880.00-
Apr 24, 2024880.00880.00880.00880.00880.00-
Apr 23, 2024880.00880.00880.00880.00880.00843
Apr 22, 2024875.25875.25875.25875.25875.25881
Apr 19, 2024865.01875.00865.01875.00875.00757
Apr 18, 2024874.00874.00874.00874.00874.00-
Apr 17, 2024874.00874.00874.00874.00874.00910
Apr 16, 2024880.00880.00880.00880.00880.00-
Apr 15, 2024880.00880.00880.00880.00880.001,463
Apr 12, 2024884.66884.66883.99883.99883.99934
Apr 11, 2024878.00878.00878.00878.00878.00-
Apr 10, 2024878.00878.00878.00878.00878.00469
Apr 09, 2024881.03881.03881.03881.03881.03-
Apr 08, 2024881.03881.03881.03881.03881.03-
Apr 05, 2024881.03881.03881.03881.03881.0319,970
Apr 04, 2024874.74874.74874.74874.74874.741,023
Apr 03, 2024863.50863.50863.50863.50863.50-
Apr 02, 2024863.50863.50863.50863.50863.50-
Apr 01, 2024848.80867.50848.80863.50863.503,549
Mar 28, 2024866.05866.05844.45844.45844.453,806
Mar 27, 2024880.00881.50880.00881.50881.5025,519
Mar 27, 202416.67221 Dividend
Mar 26, 2024884.01887.00880.00887.00870.331,331
Mar 25, 2024884.00884.00884.00884.00867.38-
Mar 22, 2024886.44886.44884.00884.00867.381,255
Mar 21, 2024887.90890.00887.51890.00873.272,815
Mar 20, 2024886.99886.99886.99886.99870.32829
Mar 19, 2024887.83887.83876.39880.00863.465,788
Mar 18, 2024887.95887.95875.15875.15858.701,858
Mar 15, 2024879.74880.00866.50880.00863.461,478
Mar 14, 2024874.00874.00870.00870.00853.65921
Mar 13, 2024872.43872.43872.43872.43856.031,503
Mar 12, 2024885.90885.90885.90885.90869.25-
Mar 11, 2024885.90885.90885.90885.90869.25-
Mar 08, 2024890.00908.00885.90885.90869.258,107
Mar 07, 2024886.00886.00886.00886.00869.35-
Mar 06, 2024886.00886.67880.07886.00869.351,537
Mar 05, 2024885.00885.00885.00885.00868.37945
Mar 04, 2024870.00877.50870.00877.50861.011,074
Mar 01, 2024890.00890.00890.00890.00873.27-
Feb 29, 2024875.14890.00875.14890.00873.274,844
Feb 28, 2024851.97851.97851.97851.97835.96-
Feb 27, 2024851.97851.97851.97851.97835.96-
Feb 26, 2024851.97851.97851.97851.97835.961,245
Feb 23, 2024857.75871.40857.75871.40855.021,603
Feb 22, 2024850.02850.02850.02850.02834.04-
Feb 21, 2024850.02850.02850.02850.02834.04-
Feb 20, 2024850.02850.02850.02850.02834.04642
Feb 16, 2024848.99849.00848.99849.00833.041,285
Feb 15, 2024849.74849.74849.74849.74833.77925
Feb 14, 2024832.66832.66832.66832.66817.01-
Feb 13, 2024832.66832.66832.66832.66817.01-
Feb 12, 2024832.66832.66832.66832.66817.01-
Feb 09, 2024832.66832.66832.66832.66817.01-
Feb 08, 2024832.66832.66832.66832.66817.011,124
Feb 07, 2024830.00833.00830.00832.50816.852,255
Feb 06, 2024840.00840.00835.00835.00819.31915
Feb 05, 2024836.51838.41836.51837.00821.271,204
Feb 02, 2024836.50836.50836.50836.50820.78832
Feb 01, 2024842.80859.39830.00830.00814.403,985
Jan 31, 2024871.63872.03840.01840.01824.226,892
Jan 30, 2024872.03872.03872.03872.03855.64-
Jan 29, 2024870.60872.03870.60872.03855.642,906
Jan 26, 2024852.57852.57852.57852.57836.54783
Jan 25, 2024852.04852.04852.04852.04836.021,229
Jan 24, 2024845.60845.60845.60845.60829.71-
Jan 23, 2024846.85846.85845.60845.60829.711,626
Jan 22, 2024832.96832.96832.96832.96817.30-
Jan 19, 2024832.96832.96832.96832.96817.30980
Jan 18, 2024824.20830.00820.60820.60805.181,424
Jan 17, 2024829.00829.00826.86826.86811.321,503
Jan 16, 2024830.02832.90824.98832.90817.241,498
Jan 12, 2024825.05833.00825.05833.00817.341,184
Jan 11, 2024818.00823.53818.00823.53808.051,336
Jan 10, 2024825.05825.05825.05825.05809.54954
Jan 09, 2024816.30825.05816.30824.50809.001,605
Jan 08, 2024812.14812.52812.14812.52797.251,161
Jan 05, 2024825.85825.85812.15812.15796.882,116
Jan 04, 2024824.70824.70824.70824.70809.201,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...