Canada markets open in 6 hours 4 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
820.74+2.74 (+0.33%)
At close: 03:55PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023819.90820.74816.00820.74820.741,531
Feb 07, 2023820.36820.36818.01818.01818.012,760
Feb 06, 2023815.00815.00815.00815.00815.00940
Feb 03, 2023829.24829.24820.00820.00820.002,817
Feb 02, 2023824.00835.00824.00826.00826.003,205
Feb 01, 2023800.91820.00800.91814.18814.1812,728
Jan 31, 2023796.98802.21792.00801.00801.0068,489
Jan 30, 2023796.00799.06796.00798.62798.628,325
Jan 27, 2023794.00799.00793.01795.28795.2836,218
Jan 26, 2023795.00795.00794.00794.50794.505,672
Jan 25, 2023793.51794.12791.01794.12794.127,687
Jan 24, 2023794.50796.50790.31794.00794.0016,534
Jan 23, 2023788.40796.10786.80794.00794.0038,150
Jan 20, 2023792.00792.00785.24785.24785.244,424
Jan 19, 2023792.84792.84787.00790.50790.5037,876
Jan 18, 2023793.00795.00788.15789.50789.5013,641
Jan 17, 2023792.10793.00786.25791.00791.0017,590
Jan 13, 2023798.00798.00795.26795.26795.261,284
Jan 12, 2023791.00797.00791.00793.01793.015,455
Jan 11, 2023795.92798.00794.40795.10795.101,951
Jan 10, 2023798.88798.88792.50792.50792.501,236
Jan 09, 2023800.00800.00795.00795.00795.00811
Jan 06, 2023800.00800.00799.94799.94799.941,082
Jan 05, 2023795.00795.00792.00792.00792.00863
Jan 04, 2023800.00801.00793.00794.60794.605,583
Jan 03, 2023808.79808.79796.60798.75798.755,224
Dec 30, 2022810.95831.00805.58815.69815.6931,204
Dec 29, 2022800.00800.00800.00800.00800.001,030
Dec 29, 202213.03114 Dividend
Dec 28, 2022782.80805.96782.80805.96792.931,068
Dec 27, 2022804.98807.37789.69789.69776.922,007
Dec 23, 2022800.00800.00794.67796.15783.282,896
Dec 22, 2022806.51806.51799.78799.78786.85917
Dec 21, 2022804.79814.98802.70814.98801.801,863
Dec 20, 2022806.00806.00800.99800.99788.041,688
Dec 19, 2022805.00805.00805.00805.00791.98888
Dec 16, 2022798.97805.50798.97805.50792.48798
Dec 15, 2022814.00814.00795.30795.30782.441,097
Dec 14, 2022816.00816.00810.00810.00796.901,091
Dec 13, 2022819.89819.89809.40809.40796.318,551
Dec 12, 2022809.00810.50809.00810.50797.401,151
Dec 09, 2022820.00820.00810.00810.00796.906,536
Dec 08, 2022805.31819.00805.31819.00805.761,377
Dec 07, 2022819.40819.40819.40819.40806.15923
Dec 06, 2022794.39794.39794.39794.39781.55504
Dec 05, 2022800.00800.00800.00800.00787.07528
Dec 02, 2022808.32808.32808.32808.32795.25332
Dec 01, 2022842.40842.40805.00822.80809.504,727
Nov 30, 2022853.00856.51822.50848.90835.1799,350
Nov 29, 2022854.83855.70852.41854.75840.939,943
Nov 28, 2022855.00868.00850.00858.00844.1321,612
Nov 25, 2022848.00887.00845.50865.00851.014,575
Nov 23, 2022842.75848.00836.60848.00834.293,390
Nov 22, 2022840.00844.28837.00841.34827.743,861
Nov 21, 2022842.50849.00839.97848.00834.293,196
Nov 18, 2022843.00848.45838.00845.00831.344,993
Nov 17, 2022849.74850.00841.20847.00833.314,851
Nov 16, 2022855.00855.00854.88855.00841.182,840
Nov 15, 2022859.80860.42850.00850.00836.266,767
Nov 14, 2022835.00850.00835.00849.95836.215,699
Nov 11, 2022828.00844.00828.00844.00830.354,222
Nov 10, 2022783.84818.00783.84818.00804.774,528
Nov 09, 2022752.00765.00752.00765.00752.633,478
Nov 08, 2022752.00752.00752.00752.00739.841,745
Nov 07, 2022748.00748.00748.00748.00735.91-
Nov 04, 2022748.00748.00748.00748.00735.91-
Nov 03, 2022748.00748.00748.00748.00735.911,077
Nov 02, 2022750.00750.00750.00750.00737.87609
Nov 01, 2022752.84752.84749.05749.05736.942,688
Oct 31, 2022760.00763.42750.41758.50746.244,224
Oct 28, 2022753.53753.53743.00743.00730.99760
Oct 27, 2022748.20748.20748.20748.20736.10-
Oct 26, 2022748.20748.20748.20748.20736.10-
Oct 25, 2022748.20748.20748.20748.20736.10-
Oct 24, 2022748.20748.20748.20748.20736.10-
Oct 21, 2022748.20748.20748.20748.20736.10692
Oct 20, 2022747.10747.10747.10747.10735.02765
Oct 19, 2022745.00745.00745.00745.00732.95-
Oct 18, 2022742.50745.08742.50745.00732.951,308
Oct 17, 2022739.00739.00739.00739.00727.05439
Oct 14, 2022740.00740.00740.00740.00728.04-
Oct 13, 2022738.95740.00738.95740.00728.04976
Oct 12, 2022731.00739.80731.00739.80727.84877
Oct 11, 2022740.00740.00740.00740.00728.04-
Oct 10, 2022740.00740.00740.00740.00728.04-
Oct 07, 2022740.00740.00740.00740.00728.04551
Oct 06, 2022744.00744.00743.00743.00730.991,147
Oct 05, 2022757.61757.61757.61757.61745.37-
Oct 04, 2022757.61757.61757.61757.61745.37344
Oct 03, 2022755.00755.00755.00755.00742.791,159
Sept 30, 2022766.70766.70745.00745.00732.957,319
Sept 29, 2022759.98762.11757.02758.75746.481,736
Sept 29, 20229.02622 Dividend
Sept 28, 2022769.00769.00769.00769.00747.69-
Sept 27, 2022774.00774.00767.00769.00747.69935
Sept 26, 2022770.00770.00770.00770.00748.66-
Sept 23, 2022770.00770.00770.00770.00748.66-
Sept 22, 2022770.00770.00770.00770.00748.66-
Sept 21, 2022770.00770.00770.00770.00748.66-
Sept 20, 2022770.00770.00770.00770.00748.66290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...