U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 814.25 | 814.25 | 814.25 | 814.25 | 814.25 | - |
| Aug 05, 2022 | 820.00 | 820.00 | 814.25 | 814.25 | 814.25 | 540 |
| Aug 04, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 817.68 | - |
| Aug 03, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 817.68 | 579 |
| Aug 02, 2022 | 790.05 | 810.80 | 790.05 | 810.80 | 810.80 | 1,959 |
| Aug 01, 2022 | 786.97 | 786.97 | 786.97 | 786.97 | 786.97 | - |
| Jul 29, 2022 | 779.99 | 786.97 | 779.99 | 786.97 | 786.97 | 925 |
| Jul 28, 2022 | 768.00 | 770.00 | 768.00 | 770.00 | 770.00 | 2,146 |
| Jul 27, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 26, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 25, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 22, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 21, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 472 |
| Jul 20, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 19, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 18, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Jul 15, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 692 |
| Jul 14, 2022 | 752.00 | 755.00 | 752.00 | 755.00 | 755.00 | 592 |
| Jul 13, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 757.01 | - |
| Jul 12, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 757.01 | 581 |
| Jul 11, 2022 | 754.65 | 754.65 | 754.65 | 754.65 | 754.65 | 291 |
| Jul 08, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Jul 07, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 257 |
| Jul 06, 2022 | 769.61 | 769.61 | 755.01 | 755.01 | 755.01 | 1,256 |
| Jul 05, 2022 | 769.04 | 769.04 | 769.04 | 769.04 | 769.04 | - |
| Jul 01, 2022 | 769.04 | 769.04 | 769.04 | 769.04 | 769.04 | - |
| Jun 30, 2022 | 753.00 | 769.04 | 732.20 | 769.04 | 769.04 | 16,953 |
| Jun 29, 2022 | 725.05 | 736.21 | 725.05 | 736.21 | 736.21 | 996 |
| Jun 28, 2022 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 840 |
| Jun 27, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Jun 24, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Jun 23, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| Jun 22, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 261 |
| Jun 21, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jun 17, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jun 16, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jun 15, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jun 14, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| Jun 13, 2022 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 374 |
| Jun 10, 2022 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | 684 |
| Jun 09, 2022 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 241 |
| Jun 08, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
| Jun 07, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
| Jun 06, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
| Jun 03, 2022 | 765.30 | 765.30 | 765.30 | 765.30 | 765.30 | - |
| Jun 02, 2022 | 776.95 | 776.95 | 765.30 | 765.30 | 765.30 | 2,512 |
| Jun 01, 2022 | 773.13 | 773.13 | 773.13 | 773.13 | 773.13 | - |
| May 31, 2022 | 770.00 | 773.13 | 770.00 | 773.13 | 773.13 | 1,508 |
| May 27, 2022 | 769.52 | 782.99 | 769.52 | 782.99 | 782.99 | 3,600 |
| May 26, 2022 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| May 25, 2022 | 728.00 | 735.00 | 728.00 | 735.00 | 735.00 | 797 |
| May 24, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 23, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 20, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 19, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 18, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 17, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 16, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 13, 2022 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| May 12, 2022 | 725.00 | 728.00 | 719.28 | 724.00 | 724.00 | 1,420 |
| May 11, 2022 | 740.01 | 740.01 | 726.00 | 726.00 | 726.00 | 1,493 |
| May 10, 2022 | 746.01 | 746.01 | 725.26 | 735.00 | 735.00 | 2,592 |
| May 09, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| May 06, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| May 05, 2022 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| May 04, 2022 | 765.00 | 765.00 | 764.97 | 765.00 | 765.00 | 7,857 |
| May 03, 2022 | 770.00 | 778.38 | 760.00 | 765.00 | 765.00 | 3,078 |
| May 02, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Apr 29, 2022 | 779.79 | 788.00 | 779.79 | 785.00 | 785.00 | 1,519 |
| Apr 28, 2022 | 777.00 | 780.00 | 777.00 | 780.00 | 780.00 | 3,926 |
| Apr 27, 2022 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 453 |
| Apr 26, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Apr 25, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Apr 22, 2022 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| Apr 21, 2022 | 794.00 | 794.00 | 783.50 | 785.00 | 785.00 | 1,023 |
| Apr 20, 2022 | 794.72 | 794.72 | 794.72 | 794.72 | 794.72 | - |
| Apr 19, 2022 | 794.72 | 794.72 | 794.72 | 794.72 | 794.72 | 449 |
| Apr 18, 2022 | 799.84 | 799.84 | 799.84 | 799.84 | 799.84 | 286 |
| Apr 14, 2022 | 800.07 | 800.07 | 800.07 | 800.07 | 800.07 | - |
| Apr 13, 2022 | 805.07 | 805.07 | 800.07 | 800.07 | 800.07 | 1,140 |
| Apr 12, 2022 | 817.90 | 817.90 | 817.90 | 817.90 | 817.90 | - |
| Apr 11, 2022 | 817.90 | 817.90 | 817.90 | 817.90 | 817.90 | - |
| Apr 08, 2022 | 808.00 | 817.90 | 808.00 | 817.90 | 817.90 | 529 |
| Apr 07, 2022 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 5,948 |
| Apr 06, 2022 | 800.03 | 800.03 | 798.50 | 800.00 | 800.00 | 8,343 |
| Apr 05, 2022 | 800.04 | 800.04 | 800.04 | 800.04 | 800.04 | - |
| Apr 04, 2022 | 800.04 | 800.04 | 800.04 | 800.04 | 800.04 | - |
| Apr 01, 2022 | 799.96 | 800.04 | 799.96 | 800.04 | 800.04 | 333 |
| Mar 31, 2022 | 786.86 | 790.10 | 785.05 | 790.00 | 790.00 | 13,239 |
| Mar 30, 2022 | 799.00 | 802.54 | 799.00 | 802.00 | 802.00 | 1,248 |
| Mar 30, 2022 | 8.75 Dividend | |||||
| Mar 29, 2022 | 798.89 | 807.02 | 798.89 | 807.02 | 798.27 | 1,862 |
| Mar 28, 2022 | 802.09 | 802.09 | 792.00 | 799.67 | 791.00 | 2,220 |
| Mar 25, 2022 | 792.15 | 806.30 | 789.00 | 806.30 | 797.56 | 806 |
| Mar 24, 2022 | 800.00 | 800.00 | 800.00 | 800.00 | 791.33 | 391 |
| Mar 23, 2022 | 808.00 | 808.00 | 808.00 | 808.00 | 799.24 | - |
| Mar 22, 2022 | 797.00 | 809.50 | 797.00 | 808.00 | 799.24 | 1,790 |
| Mar 21, 2022 | 807.12 | 820.79 | 807.12 | 820.79 | 811.89 | 997 |
| Mar 18, 2022 | 806.00 | 819.50 | 806.00 | 807.00 | 798.25 | 1,025 |
| Mar 17, 2022 | 790.01 | 790.01 | 790.01 | 790.01 | 781.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
