U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 819.90 | 820.74 | 816.00 | 820.74 | 820.74 | 1,531 |
| Feb 07, 2023 | 820.36 | 820.36 | 818.01 | 818.01 | 818.01 | 2,760 |
| Feb 06, 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 940 |
| Feb 03, 2023 | 829.24 | 829.24 | 820.00 | 820.00 | 820.00 | 2,817 |
| Feb 02, 2023 | 824.00 | 835.00 | 824.00 | 826.00 | 826.00 | 3,205 |
| Feb 01, 2023 | 800.91 | 820.00 | 800.91 | 814.18 | 814.18 | 12,728 |
| Jan 31, 2023 | 796.98 | 802.21 | 792.00 | 801.00 | 801.00 | 68,489 |
| Jan 30, 2023 | 796.00 | 799.06 | 796.00 | 798.62 | 798.62 | 8,325 |
| Jan 27, 2023 | 794.00 | 799.00 | 793.01 | 795.28 | 795.28 | 36,218 |
| Jan 26, 2023 | 795.00 | 795.00 | 794.00 | 794.50 | 794.50 | 5,672 |
| Jan 25, 2023 | 793.51 | 794.12 | 791.01 | 794.12 | 794.12 | 7,687 |
| Jan 24, 2023 | 794.50 | 796.50 | 790.31 | 794.00 | 794.00 | 16,534 |
| Jan 23, 2023 | 788.40 | 796.10 | 786.80 | 794.00 | 794.00 | 38,150 |
| Jan 20, 2023 | 792.00 | 792.00 | 785.24 | 785.24 | 785.24 | 4,424 |
| Jan 19, 2023 | 792.84 | 792.84 | 787.00 | 790.50 | 790.50 | 37,876 |
| Jan 18, 2023 | 793.00 | 795.00 | 788.15 | 789.50 | 789.50 | 13,641 |
| Jan 17, 2023 | 792.10 | 793.00 | 786.25 | 791.00 | 791.00 | 17,590 |
| Jan 13, 2023 | 798.00 | 798.00 | 795.26 | 795.26 | 795.26 | 1,284 |
| Jan 12, 2023 | 791.00 | 797.00 | 791.00 | 793.01 | 793.01 | 5,455 |
| Jan 11, 2023 | 795.92 | 798.00 | 794.40 | 795.10 | 795.10 | 1,951 |
| Jan 10, 2023 | 798.88 | 798.88 | 792.50 | 792.50 | 792.50 | 1,236 |
| Jan 09, 2023 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | 811 |
| Jan 06, 2023 | 800.00 | 800.00 | 799.94 | 799.94 | 799.94 | 1,082 |
| Jan 05, 2023 | 795.00 | 795.00 | 792.00 | 792.00 | 792.00 | 863 |
| Jan 04, 2023 | 800.00 | 801.00 | 793.00 | 794.60 | 794.60 | 5,583 |
| Jan 03, 2023 | 808.79 | 808.79 | 796.60 | 798.75 | 798.75 | 5,224 |
| Dec 30, 2022 | 810.95 | 831.00 | 805.58 | 815.69 | 815.69 | 31,204 |
| Dec 29, 2022 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,030 |
| Dec 29, 2022 | 13.03114 Dividend | |||||
| Dec 28, 2022 | 782.80 | 805.96 | 782.80 | 805.96 | 792.93 | 1,068 |
| Dec 27, 2022 | 804.98 | 807.37 | 789.69 | 789.69 | 776.92 | 2,007 |
| Dec 23, 2022 | 800.00 | 800.00 | 794.67 | 796.15 | 783.28 | 2,896 |
| Dec 22, 2022 | 806.51 | 806.51 | 799.78 | 799.78 | 786.85 | 917 |
| Dec 21, 2022 | 804.79 | 814.98 | 802.70 | 814.98 | 801.80 | 1,863 |
| Dec 20, 2022 | 806.00 | 806.00 | 800.99 | 800.99 | 788.04 | 1,688 |
| Dec 19, 2022 | 805.00 | 805.00 | 805.00 | 805.00 | 791.98 | 888 |
| Dec 16, 2022 | 798.97 | 805.50 | 798.97 | 805.50 | 792.48 | 798 |
| Dec 15, 2022 | 814.00 | 814.00 | 795.30 | 795.30 | 782.44 | 1,097 |
| Dec 14, 2022 | 816.00 | 816.00 | 810.00 | 810.00 | 796.90 | 1,091 |
| Dec 13, 2022 | 819.89 | 819.89 | 809.40 | 809.40 | 796.31 | 8,551 |
| Dec 12, 2022 | 809.00 | 810.50 | 809.00 | 810.50 | 797.40 | 1,151 |
| Dec 09, 2022 | 820.00 | 820.00 | 810.00 | 810.00 | 796.90 | 6,536 |
| Dec 08, 2022 | 805.31 | 819.00 | 805.31 | 819.00 | 805.76 | 1,377 |
| Dec 07, 2022 | 819.40 | 819.40 | 819.40 | 819.40 | 806.15 | 923 |
| Dec 06, 2022 | 794.39 | 794.39 | 794.39 | 794.39 | 781.55 | 504 |
| Dec 05, 2022 | 800.00 | 800.00 | 800.00 | 800.00 | 787.07 | 528 |
| Dec 02, 2022 | 808.32 | 808.32 | 808.32 | 808.32 | 795.25 | 332 |
| Dec 01, 2022 | 842.40 | 842.40 | 805.00 | 822.80 | 809.50 | 4,727 |
| Nov 30, 2022 | 853.00 | 856.51 | 822.50 | 848.90 | 835.17 | 99,350 |
| Nov 29, 2022 | 854.83 | 855.70 | 852.41 | 854.75 | 840.93 | 9,943 |
| Nov 28, 2022 | 855.00 | 868.00 | 850.00 | 858.00 | 844.13 | 21,612 |
| Nov 25, 2022 | 848.00 | 887.00 | 845.50 | 865.00 | 851.01 | 4,575 |
| Nov 23, 2022 | 842.75 | 848.00 | 836.60 | 848.00 | 834.29 | 3,390 |
| Nov 22, 2022 | 840.00 | 844.28 | 837.00 | 841.34 | 827.74 | 3,861 |
| Nov 21, 2022 | 842.50 | 849.00 | 839.97 | 848.00 | 834.29 | 3,196 |
| Nov 18, 2022 | 843.00 | 848.45 | 838.00 | 845.00 | 831.34 | 4,993 |
| Nov 17, 2022 | 849.74 | 850.00 | 841.20 | 847.00 | 833.31 | 4,851 |
| Nov 16, 2022 | 855.00 | 855.00 | 854.88 | 855.00 | 841.18 | 2,840 |
| Nov 15, 2022 | 859.80 | 860.42 | 850.00 | 850.00 | 836.26 | 6,767 |
| Nov 14, 2022 | 835.00 | 850.00 | 835.00 | 849.95 | 836.21 | 5,699 |
| Nov 11, 2022 | 828.00 | 844.00 | 828.00 | 844.00 | 830.35 | 4,222 |
| Nov 10, 2022 | 783.84 | 818.00 | 783.84 | 818.00 | 804.77 | 4,528 |
| Nov 09, 2022 | 752.00 | 765.00 | 752.00 | 765.00 | 752.63 | 3,478 |
| Nov 08, 2022 | 752.00 | 752.00 | 752.00 | 752.00 | 739.84 | 1,745 |
| Nov 07, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 735.91 | - |
| Nov 04, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 735.91 | - |
| Nov 03, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 735.91 | 1,077 |
| Nov 02, 2022 | 750.00 | 750.00 | 750.00 | 750.00 | 737.87 | 609 |
| Nov 01, 2022 | 752.84 | 752.84 | 749.05 | 749.05 | 736.94 | 2,688 |
| Oct 31, 2022 | 760.00 | 763.42 | 750.41 | 758.50 | 746.24 | 4,224 |
| Oct 28, 2022 | 753.53 | 753.53 | 743.00 | 743.00 | 730.99 | 760 |
| Oct 27, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 736.10 | - |
| Oct 26, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 736.10 | - |
| Oct 25, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 736.10 | - |
| Oct 24, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 736.10 | - |
| Oct 21, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 736.10 | 692 |
| Oct 20, 2022 | 747.10 | 747.10 | 747.10 | 747.10 | 735.02 | 765 |
| Oct 19, 2022 | 745.00 | 745.00 | 745.00 | 745.00 | 732.95 | - |
| Oct 18, 2022 | 742.50 | 745.08 | 742.50 | 745.00 | 732.95 | 1,308 |
| Oct 17, 2022 | 739.00 | 739.00 | 739.00 | 739.00 | 727.05 | 439 |
| Oct 14, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 728.04 | - |
| Oct 13, 2022 | 738.95 | 740.00 | 738.95 | 740.00 | 728.04 | 976 |
| Oct 12, 2022 | 731.00 | 739.80 | 731.00 | 739.80 | 727.84 | 877 |
| Oct 11, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 728.04 | - |
| Oct 10, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 728.04 | - |
| Oct 07, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 728.04 | 551 |
| Oct 06, 2022 | 744.00 | 744.00 | 743.00 | 743.00 | 730.99 | 1,147 |
| Oct 05, 2022 | 757.61 | 757.61 | 757.61 | 757.61 | 745.37 | - |
| Oct 04, 2022 | 757.61 | 757.61 | 757.61 | 757.61 | 745.37 | 344 |
| Oct 03, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 742.79 | 1,159 |
| Sept 30, 2022 | 766.70 | 766.70 | 745.00 | 745.00 | 732.95 | 7,319 |
| Sept 29, 2022 | 759.98 | 762.11 | 757.02 | 758.75 | 746.48 | 1,736 |
| Sept 29, 2022 | 9.02622 Dividend | |||||
| Sept 28, 2022 | 769.00 | 769.00 | 769.00 | 769.00 | 747.69 | - |
| Sept 27, 2022 | 774.00 | 774.00 | 767.00 | 769.00 | 747.69 | 935 |
| Sept 26, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 748.66 | - |
| Sept 23, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 748.66 | - |
| Sept 22, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 748.66 | - |
| Sept 21, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 748.66 | - |
| Sept 20, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 748.66 | 290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
