U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 11:55AM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 860.01 | 866.00 | 860.01 | 866.00 | 866.00 | 1,641 |
| Jul 25, 2024 | 864.98 | 864.98 | 864.98 | 864.98 | 864.98 | - |
| Jul 24, 2024 | 864.98 | 864.98 | 864.98 | 864.98 | 864.98 | 561 |
| Jul 23, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 22, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 19, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 18, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 1,087 |
| Jul 16, 2024 | 873.80 | 873.80 | 870.36 | 870.41 | 870.41 | 2,482 |
| Jul 15, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 11, 2024 | 870.30 | 870.30 | 870.00 | 870.00 | 870.00 | 2,167 |
| Jul 10, 2024 | 872.00 | 872.00 | 870.12 | 870.12 | 870.12 | 1,209 |
| Jul 09, 2024 | 869.20 | 869.20 | 869.20 | 869.20 | 869.20 | 703 |
| Jul 08, 2024 | 868.20 | 874.98 | 868.20 | 872.00 | 872.00 | 3,789 |
| Jul 05, 2024 | 869.82 | 869.82 | 869.82 | 869.82 | 869.82 | - |
| Jul 03, 2024 | 870.00 | 870.00 | 869.82 | 869.82 | 869.82 | 1,190 |
| Jul 02, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | - |
| Jul 01, 2024 | 869.00 | 870.00 | 869.00 | 870.00 | 870.00 | 1,195 |
| Jun 28, 2024 | 871.00 | 871.00 | 861.00 | 861.00 | 861.00 | 1,186 |
| Jun 28, 2024 | 16.70904 Dividend | |||||
| Jun 27, 2024 | 884.10 | 888.51 | 884.10 | 885.34 | 868.63 | 1,410 |
| Jun 26, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 871.24 | 1,125 |
| Jun 25, 2024 | 889.97 | 889.97 | 889.96 | 889.96 | 873.16 | 1,010 |
| Jun 24, 2024 | 881.25 | 890.00 | 881.25 | 890.00 | 873.20 | 2,218 |
| Jun 21, 2024 | 877.97 | 880.00 | 877.97 | 880.00 | 863.39 | 968 |
| Jun 20, 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 859.47 | 622 |
| Jun 18, 2024 | 870.51 | 870.56 | 870.51 | 870.56 | 854.13 | 622 |
| Jun 17, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.67 | 1,108 |
| Jun 14, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.67 | - |
| Jun 13, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.67 | 386 |
| Jun 12, 2024 | 864.37 | 870.74 | 864.37 | 870.55 | 854.12 | 1,573 |
| Jun 11, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | - |
| Jun 10, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | - |
| Jun 07, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | - |
| Jun 06, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | - |
| Jun 05, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | - |
| Jun 04, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 838.86 | 593 |
| Jun 03, 2024 | 854.65 | 854.65 | 854.65 | 854.65 | 838.52 | 817 |
| May 31, 2024 | 839.00 | 854.65 | 837.00 | 854.65 | 838.52 | 4,446 |
| May 30, 2024 | 843.96 | 843.96 | 839.00 | 839.00 | 823.17 | 3,582 |
| May 29, 2024 | 848.00 | 848.00 | 841.50 | 841.50 | 825.62 | 2,481 |
| May 28, 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 845.73 | - |
| May 24, 2024 | 852.50 | 862.00 | 852.30 | 862.00 | 845.73 | 1,859 |
| May 23, 2024 | 854.00 | 854.00 | 851.00 | 851.00 | 834.94 | 1,722 |
| May 22, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 838.87 | 1,321 |
| May 21, 2024 | 857.03 | 857.03 | 857.03 | 857.03 | 840.86 | 465 |
| May 20, 2024 | 855.20 | 855.20 | 855.20 | 855.20 | 839.06 | 1,270 |
| May 17, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 838.87 | - |
| May 16, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 838.87 | - |
| May 15, 2024 | 861.00 | 861.00 | 855.00 | 855.01 | 838.87 | 2,261 |
| May 14, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 843.77 | - |
| May 13, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 843.77 | - |
| May 10, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 843.77 | 1,899 |
| May 09, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.67 | - |
| May 08, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.67 | 717 |
| May 07, 2024 | 862.02 | 862.02 | 862.02 | 862.02 | 845.75 | 1,320 |
| May 06, 2024 | 862.01 | 862.01 | 862.01 | 862.01 | 845.74 | 1,353 |
| May 03, 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 845.73 | - |
| May 02, 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 845.73 | - |
| May 01, 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 845.73 | - |
| Apr 30, 2024 | 864.93 | 864.93 | 862.00 | 862.00 | 845.73 | 1,798 |
| Apr 29, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | - |
| Apr 26, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | - |
| Apr 25, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | - |
| Apr 24, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | - |
| Apr 23, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | 843 |
| Apr 22, 2024 | 875.25 | 875.25 | 875.25 | 875.25 | 858.73 | 881 |
| Apr 19, 2024 | 865.01 | 875.00 | 865.01 | 875.00 | 858.49 | 757 |
| Apr 18, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 857.50 | - |
| Apr 17, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 857.50 | 910 |
| Apr 16, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | - |
| Apr 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 863.39 | 1,463 |
| Apr 12, 2024 | 884.66 | 884.66 | 883.99 | 883.99 | 867.31 | 934 |
| Apr 11, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 861.43 | - |
| Apr 10, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 861.43 | 469 |
| Apr 09, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 864.40 | - |
| Apr 08, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 864.40 | - |
| Apr 05, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 864.40 | 19,970 |
| Apr 04, 2024 | 874.74 | 874.74 | 874.74 | 874.74 | 858.23 | 1,023 |
| Apr 03, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 847.20 | - |
| Apr 02, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 847.20 | - |
| Apr 01, 2024 | 848.80 | 867.50 | 848.80 | 863.50 | 847.20 | 3,549 |
| Mar 28, 2024 | 866.05 | 866.05 | 844.45 | 844.45 | 828.51 | 3,806 |
| Mar 27, 2024 | 880.00 | 881.50 | 880.00 | 881.50 | 864.86 | 25,519 |
| Mar 27, 2024 | 16.67221 Dividend | |||||
| Mar 26, 2024 | 884.01 | 887.00 | 880.00 | 887.00 | 853.90 | 1,331 |
| Mar 25, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 851.01 | - |
| Mar 22, 2024 | 886.44 | 886.44 | 884.00 | 884.00 | 851.01 | 1,255 |
| Mar 21, 2024 | 887.90 | 890.00 | 887.51 | 890.00 | 856.79 | 2,815 |
| Mar 20, 2024 | 886.99 | 886.99 | 886.99 | 886.99 | 853.89 | 829 |
| Mar 19, 2024 | 887.83 | 887.83 | 876.39 | 880.00 | 847.16 | 5,788 |
| Mar 18, 2024 | 887.95 | 887.95 | 875.15 | 875.15 | 842.49 | 1,858 |
| Mar 15, 2024 | 879.74 | 880.00 | 866.50 | 880.00 | 847.16 | 1,478 |
| Mar 14, 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 837.54 | 921 |
| Mar 13, 2024 | 872.43 | 872.43 | 872.43 | 872.43 | 839.88 | 1,503 |
| Mar 12, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 852.84 | - |
| Mar 11, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 852.84 | - |
| Mar 08, 2024 | 890.00 | 908.00 | 885.90 | 885.90 | 852.84 | 8,107 |
| Mar 07, 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 852.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.