U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:23PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 861.25 | 862.00 | 861.25 | 862.00 | 862.00 | 921 |
| Oct 03, 2024 | 861.84 | 861.84 | 861.00 | 861.00 | 861.00 | 831 |
| Oct 02, 2024 | 850.15 | 863.07 | 850.03 | 863.07 | 863.07 | 3,115 |
| Oct 01, 2024 | 853.18 | 855.00 | 853.18 | 855.00 | 855.00 | 1,876 |
| Sept 30, 2024 | 858.00 | 858.00 | 848.69 | 848.69 | 848.69 | 3,946 |
| Sept 30, 2024 | 16.82317 Dividend | |||||
| Sept 27, 2024 | 871.98 | 871.98 | 871.98 | 871.98 | 855.16 | 474 |
| Sept 26, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 849.29 | - |
| Sept 25, 2024 | 866.00 | 866.00 | 866.00 | 866.00 | 849.29 | 1,516 |
| Sept 24, 2024 | 869.08 | 870.00 | 868.88 | 868.94 | 852.18 | 2,565 |
| Sept 23, 2024 | 863.00 | 869.00 | 863.00 | 867.58 | 850.85 | 1,507 |
| Sept 20, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 848.31 | 799 |
| Sept 19, 2024 | 859.65 | 865.00 | 859.65 | 865.00 | 848.31 | 1,949 |
| Sept 18, 2024 | 855.36 | 859.35 | 855.36 | 859.00 | 842.43 | 2,787 |
| Sept 17, 2024 | 855.01 | 859.51 | 855.00 | 855.00 | 838.50 | 2,743 |
| Sept 16, 2024 | 856.50 | 856.50 | 855.00 | 855.00 | 838.50 | 2,574 |
| Sept 13, 2024 | 855.27 | 855.27 | 852.07 | 852.07 | 835.63 | 2,125 |
| Sept 12, 2024 | 854.90 | 855.90 | 854.90 | 855.90 | 839.39 | 1,225 |
| Sept 11, 2024 | 853.97 | 853.97 | 853.86 | 853.86 | 837.39 | 524 |
| Sept 10, 2024 | 852.00 | 855.17 | 852.00 | 855.17 | 838.67 | 1,515 |
| Sept 09, 2024 | 846.49 | 850.00 | 846.49 | 849.00 | 832.62 | 6,999 |
| Sept 06, 2024 | 846.01 | 848.00 | 846.01 | 846.60 | 830.27 | 7,027 |
| Sept 05, 2024 | 846.31 | 848.00 | 846.31 | 847.00 | 830.66 | 8,142 |
| Sept 04, 2024 | 846.50 | 849.00 | 846.00 | 846.00 | 829.68 | 7,007 |
| Sept 03, 2024 | 846.50 | 849.50 | 843.96 | 849.00 | 832.62 | 3,086 |
| Aug 30, 2024 | 854.99 | 854.99 | 847.01 | 847.01 | 830.67 | 2,514 |
| Aug 29, 2024 | 854.80 | 854.97 | 854.79 | 854.97 | 838.47 | 1,338 |
| Aug 28, 2024 | 857.26 | 860.00 | 855.05 | 855.05 | 838.55 | 4,396 |
| Aug 27, 2024 | 857.25 | 857.25 | 857.25 | 857.25 | 840.71 | - |
| Aug 26, 2024 | 858.00 | 858.00 | 857.20 | 857.25 | 840.71 | 1,612 |
| Aug 23, 2024 | 857.06 | 857.99 | 857.06 | 857.15 | 840.61 | 1,886 |
| Aug 22, 2024 | 857.92 | 857.92 | 855.00 | 855.00 | 838.50 | 903 |
| Aug 21, 2024 | 856.50 | 856.50 | 856.50 | 856.50 | 839.98 | 1,237 |
| Aug 20, 2024 | 856.90 | 856.90 | 856.90 | 856.90 | 840.37 | - |
| Aug 19, 2024 | 857.00 | 859.50 | 856.90 | 856.90 | 840.37 | 1,559 |
| Aug 16, 2024 | 848.96 | 855.00 | 844.60 | 850.10 | 833.70 | 2,961 |
| Aug 15, 2024 | 855.00 | 855.00 | 839.00 | 839.00 | 822.81 | 5,198 |
| Aug 14, 2024 | 858.61 | 858.61 | 858.61 | 858.61 | 842.04 | - |
| Aug 13, 2024 | 858.61 | 858.61 | 858.61 | 858.61 | 842.04 | 636 |
| Aug 12, 2024 | 847.00 | 854.70 | 847.00 | 850.83 | 834.41 | 2,291 |
| Aug 09, 2024 | 857.00 | 864.99 | 842.25 | 842.25 | 826.00 | 3,575 |
| Aug 08, 2024 | 855.16 | 855.16 | 855.16 | 855.16 | 838.66 | 611 |
| Aug 07, 2024 | 850.00 | 854.41 | 849.95 | 854.41 | 837.93 | 1,959 |
| Aug 06, 2024 | 845.00 | 860.35 | 837.00 | 860.30 | 843.70 | 4,269 |
| Aug 05, 2024 | 850.00 | 851.80 | 845.01 | 850.00 | 833.60 | 2,754 |
| Aug 02, 2024 | 860.26 | 860.26 | 860.26 | 860.26 | 843.66 | 675 |
| Aug 01, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 837.52 | - |
| Jul 31, 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 837.52 | 3,321 |
| Jul 30, 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 847.33 | 1,188 |
| Jul 29, 2024 | 865.40 | 865.40 | 865.40 | 865.40 | 848.70 | 964 |
| Jul 26, 2024 | 860.01 | 866.00 | 860.01 | 866.00 | 849.29 | 1,641 |
| Jul 25, 2024 | 864.98 | 864.98 | 864.98 | 864.98 | 848.29 | - |
| Jul 24, 2024 | 864.98 | 864.98 | 864.98 | 864.98 | 848.29 | 561 |
| Jul 23, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 22, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 19, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 18, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 17, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | 1,087 |
| Jul 16, 2024 | 873.80 | 873.80 | 870.36 | 870.41 | 853.62 | 2,482 |
| Jul 15, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 12, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 11, 2024 | 870.30 | 870.30 | 870.00 | 870.00 | 853.22 | 2,167 |
| Jul 10, 2024 | 872.00 | 872.00 | 870.12 | 870.12 | 853.33 | 1,209 |
| Jul 09, 2024 | 869.20 | 869.20 | 869.20 | 869.20 | 852.43 | 703 |
| Jul 08, 2024 | 868.20 | 874.98 | 868.20 | 872.00 | 855.18 | 3,789 |
| Jul 05, 2024 | 869.82 | 869.82 | 869.82 | 869.82 | 853.04 | - |
| Jul 03, 2024 | 870.00 | 870.00 | 869.82 | 869.82 | 853.04 | 1,190 |
| Jul 02, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 853.22 | - |
| Jul 01, 2024 | 869.00 | 870.00 | 869.00 | 870.00 | 853.22 | 1,195 |
| Jun 28, 2024 | 871.00 | 871.00 | 861.00 | 861.00 | 844.39 | 1,186 |
| Jun 28, 2024 | 16.70904 Dividend | |||||
| Jun 27, 2024 | 884.10 | 888.51 | 884.10 | 885.34 | 851.87 | 1,410 |
| Jun 26, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 854.43 | 1,125 |
| Jun 25, 2024 | 889.97 | 889.97 | 889.96 | 889.96 | 856.32 | 1,010 |
| Jun 24, 2024 | 881.25 | 890.00 | 881.25 | 890.00 | 856.36 | 2,218 |
| Jun 21, 2024 | 877.97 | 880.00 | 877.97 | 880.00 | 846.73 | 968 |
| Jun 20, 2024 | 876.00 | 876.00 | 876.00 | 876.00 | 842.89 | 622 |
| Jun 18, 2024 | 870.51 | 870.56 | 870.51 | 870.56 | 837.65 | 622 |
| Jun 17, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 832.30 | 1,108 |
| Jun 14, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 832.30 | - |
| Jun 13, 2024 | 865.00 | 865.00 | 865.00 | 865.00 | 832.30 | 386 |
| Jun 12, 2024 | 864.37 | 870.74 | 864.37 | 870.55 | 837.64 | 1,573 |
| Jun 11, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | - |
| Jun 10, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | - |
| Jun 07, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | - |
| Jun 06, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | - |
| Jun 05, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | - |
| Jun 04, 2024 | 855.00 | 855.00 | 855.00 | 855.00 | 822.68 | 593 |
| Jun 03, 2024 | 854.65 | 854.65 | 854.65 | 854.65 | 822.34 | 817 |
| May 31, 2024 | 839.00 | 854.65 | 837.00 | 854.65 | 822.34 | 4,446 |
| May 30, 2024 | 843.96 | 843.96 | 839.00 | 839.00 | 807.28 | 3,582 |
| May 29, 2024 | 848.00 | 848.00 | 841.50 | 841.50 | 809.69 | 2,481 |
| May 28, 2024 | 862.00 | 862.00 | 862.00 | 862.00 | 829.41 | - |
| May 24, 2024 | 852.50 | 862.00 | 852.30 | 862.00 | 829.41 | 1,859 |
| May 23, 2024 | 854.00 | 854.00 | 851.00 | 851.00 | 818.83 | 1,722 |
| May 22, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 822.69 | 1,321 |
| May 21, 2024 | 857.03 | 857.03 | 857.03 | 857.03 | 824.63 | 465 |
| May 20, 2024 | 855.20 | 855.20 | 855.20 | 855.20 | 822.87 | 1,270 |
| May 17, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 822.69 | - |
| May 16, 2024 | 855.01 | 855.01 | 855.01 | 855.01 | 822.69 | - |
| *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.