U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:09PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 766.35 | 766.35 | 766.35 | 766.35 | 766.35 | - |
| Oct 02, 2023 | 770.00 | 772.04 | 765.03 | 766.35 | 766.35 | 2,215 |
| Sept 29, 2023 | 771.50 | 771.50 | 759.64 | 768.00 | 768.00 | 5,908 |
| Sept 28, 2023 | 755.05 | 762.05 | 755.05 | 762.00 | 762.00 | 2,729 |
| Sept 27, 2023 | 769.29 | 771.30 | 768.97 | 768.97 | 768.97 | 1,453 |
| Sept 26, 2023 | 768.77 | 768.77 | 768.56 | 768.61 | 768.61 | 1,503 |
| Sept 25, 2023 | 773.49 | 773.49 | 767.96 | 769.47 | 769.47 | 2,693 |
| Sept 22, 2023 | 771.00 | 773.50 | 770.00 | 773.50 | 773.50 | 2,970 |
| Sept 21, 2023 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 922 |
| Sept 20, 2023 | 775.78 | 775.94 | 775.78 | 775.94 | 775.94 | 1,154 |
| Sept 19, 2023 | 776.00 | 776.33 | 770.00 | 770.00 | 770.00 | 2,658 |
| Sept 18, 2023 | 768.98 | 779.46 | 768.98 | 774.00 | 774.00 | 3,223 |
| Sept 15, 2023 | 766.00 | 767.00 | 765.00 | 767.00 | 767.00 | 1,598 |
| Sept 14, 2023 | 764.18 | 768.00 | 764.18 | 768.00 | 768.00 | 1,282 |
| Sept 13, 2023 | 763.99 | 768.99 | 763.77 | 763.77 | 763.77 | 1,114 |
| Sept 12, 2023 | 761.62 | 769.35 | 760.00 | 760.00 | 760.00 | 2,372 |
| Sept 11, 2023 | 769.84 | 769.84 | 769.84 | 769.84 | 769.84 | 554 |
| Sept 08, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| Sept 07, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 742 |
| Sept 06, 2023 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| Sept 05, 2023 | 764.26 | 766.99 | 762.00 | 762.00 | 762.00 | 1,318 |
| Sept 01, 2023 | 766.00 | 768.00 | 766.00 | 768.00 | 768.00 | 779 |
| Aug 31, 2023 | 760.00 | 764.00 | 760.00 | 764.00 | 764.00 | 4,065 |
| Aug 30, 2023 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Aug 29, 2023 | 760.50 | 760.50 | 760.00 | 760.00 | 760.00 | 1,687 |
| Aug 28, 2023 | 763.00 | 763.00 | 758.00 | 758.00 | 758.00 | 1,672 |
| Aug 25, 2023 | 761.01 | 761.01 | 761.01 | 761.01 | 761.01 | - |
| Aug 24, 2023 | 761.01 | 761.01 | 761.01 | 761.01 | 761.01 | - |
| Aug 23, 2023 | 755.01 | 761.01 | 755.01 | 761.01 | 761.01 | 1,227 |
| Aug 22, 2023 | 759.95 | 760.00 | 759.95 | 760.00 | 760.00 | 1,080 |
| Aug 21, 2023 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 1,557 |
| Aug 18, 2023 | 757.20 | 758.00 | 755.00 | 758.00 | 758.00 | 2,557 |
| Aug 17, 2023 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,040 |
| Aug 16, 2023 | 755.21 | 757.16 | 755.21 | 757.00 | 757.00 | 1,584 |
| Aug 15, 2023 | 755.13 | 755.13 | 755.13 | 755.13 | 755.13 | 804 |
| Aug 14, 2023 | 767.50 | 767.50 | 767.50 | 767.50 | 767.50 | - |
| Aug 11, 2023 | 764.02 | 767.50 | 764.00 | 767.50 | 767.50 | 1,197 |
| Aug 10, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | - |
| Aug 09, 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 1,289 |
| Aug 08, 2023 | 756.21 | 762.16 | 756.05 | 762.16 | 762.16 | 1,986 |
| Aug 07, 2023 | 777.47 | 779.00 | 772.88 | 772.88 | 772.88 | 4,415 |
| Aug 04, 2023 | 775.94 | 775.94 | 771.00 | 772.00 | 772.00 | 1,062 |
| Aug 03, 2023 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 1,034 |
| Aug 02, 2023 | 774.00 | 774.00 | 771.07 | 771.07 | 771.07 | 1,771 |
| Aug 01, 2023 | 774.00 | 774.00 | 771.15 | 774.00 | 774.00 | 1,644 |
| Jul 31, 2023 | 759.02 | 774.00 | 759.02 | 774.00 | 774.00 | 17,726 |
| Jul 28, 2023 | 758.55 | 760.00 | 758.55 | 760.00 | 760.00 | 2,501 |
| Jul 27, 2023 | 752.05 | 757.86 | 752.05 | 757.86 | 757.86 | 1,484 |
| Jul 26, 2023 | 747.50 | 753.00 | 747.50 | 750.00 | 750.00 | 2,517 |
| Jul 25, 2023 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - |
| Jul 24, 2023 | 746.53 | 746.53 | 736.00 | 743.00 | 743.00 | 17,854 |
| Jul 21, 2023 | 739.50 | 739.50 | 736.55 | 739.00 | 739.00 | 3,589 |
| Jul 20, 2023 | 739.94 | 739.94 | 735.82 | 737.75 | 737.75 | 2,830 |
| Jul 19, 2023 | 740.00 | 743.25 | 739.50 | 739.50 | 739.50 | 8,147 |
| Jul 18, 2023 | 739.75 | 740.00 | 738.00 | 739.75 | 739.75 | 3,917 |
| Jul 17, 2023 | 736.30 | 736.30 | 736.30 | 736.30 | 736.30 | 1,463 |
| Jul 14, 2023 | 747.09 | 747.09 | 739.90 | 740.00 | 740.00 | 5,652 |
| Jul 13, 2023 | 742.85 | 750.74 | 742.00 | 743.50 | 743.50 | 3,490 |
| Jul 12, 2023 | 745.00 | 745.01 | 738.00 | 739.99 | 739.99 | 10,060 |
| Jul 11, 2023 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 2,120 |
| Jul 10, 2023 | 740.00 | 745.00 | 740.00 | 742.00 | 742.00 | 4,738 |
| Jul 07, 2023 | 740.00 | 744.00 | 740.00 | 740.00 | 740.00 | 3,331 |
| Jul 06, 2023 | 730.74 | 737.88 | 730.74 | 737.88 | 737.88 | 2,009 |
| Jul 05, 2023 | 737.50 | 738.00 | 737.00 | 738.00 | 738.00 | 1,213 |
| Jul 03, 2023 | 736.26 | 736.26 | 736.26 | 736.26 | 736.26 | 575 |
| Jun 30, 2023 | 738.71 | 738.71 | 725.50 | 725.50 | 725.50 | 2,298 |
| Jun 29, 2023 | 742.11 | 742.11 | 731.59 | 731.59 | 731.59 | 1,353 |
| Jun 29, 2023 | 15.8752 Dividend | |||||
| Jun 28, 2023 | 749.79 | 749.79 | 749.79 | 749.79 | 733.91 | 1,243 |
| Jun 27, 2023 | 741.92 | 741.92 | 741.92 | 741.92 | 726.21 | 999 |
| Jun 26, 2023 | 745.00 | 745.00 | 745.00 | 745.00 | 729.23 | 1,225 |
| Jun 23, 2023 | 720.05 | 726.03 | 715.00 | 726.02 | 710.65 | 7,281 |
| Jun 22, 2023 | 716.00 | 717.75 | 715.00 | 717.00 | 701.82 | 7,789 |
| Jun 21, 2023 | 716.05 | 723.51 | 715.00 | 715.00 | 699.86 | 8,201 |
| Jun 20, 2023 | 718.50 | 720.00 | 716.01 | 716.09 | 700.93 | 7,775 |
| Jun 16, 2023 | 719.99 | 719.99 | 715.00 | 716.01 | 700.85 | 1,597 |
| Jun 15, 2023 | 714.99 | 717.90 | 714.99 | 717.90 | 702.70 | 1,772 |
| Jun 14, 2023 | 716.61 | 716.61 | 712.00 | 713.69 | 698.58 | 2,673 |
| Jun 13, 2023 | 708.00 | 710.00 | 708.00 | 710.00 | 694.97 | 2,328 |
| Jun 12, 2023 | 713.12 | 713.12 | 705.09 | 707.65 | 692.67 | 4,463 |
| Jun 09, 2023 | 715.05 | 715.05 | 715.01 | 715.01 | 699.87 | 1,852 |
| Jun 08, 2023 | 724.00 | 724.00 | 713.69 | 715.00 | 699.86 | 4,308 |
| Jun 07, 2023 | 719.91 | 719.91 | 718.50 | 718.50 | 703.29 | 1,876 |
| Jun 06, 2023 | 721.52 | 723.00 | 718.00 | 718.00 | 702.80 | 7,797 |
| Jun 05, 2023 | 718.00 | 720.00 | 716.99 | 716.99 | 701.81 | 9,939 |
| Jun 02, 2023 | 718.89 | 727.50 | 715.00 | 715.20 | 700.06 | 12,802 |
| Jun 01, 2023 | 720.00 | 720.00 | 720.00 | 720.00 | 704.76 | 717 |
| May 31, 2023 | 718.00 | 720.00 | 717.00 | 717.00 | 701.82 | 4,128 |
| May 30, 2023 | 720.50 | 720.50 | 715.50 | 715.50 | 700.35 | 1,056 |
| May 26, 2023 | 709.04 | 710.00 | 709.04 | 710.00 | 694.97 | 1,248 |
| May 25, 2023 | 708.22 | 711.05 | 708.22 | 710.23 | 695.19 | 2,577 |
| May 24, 2023 | 711.71 | 711.71 | 711.71 | 711.71 | 696.64 | 1,962 |
| May 23, 2023 | 713.50 | 714.27 | 713.25 | 714.00 | 698.88 | 4,079 |
| May 22, 2023 | 713.99 | 713.99 | 710.67 | 710.67 | 695.62 | 2,057 |
| May 19, 2023 | 715.00 | 715.00 | 707.21 | 710.00 | 694.97 | 3,451 |
| May 18, 2023 | 720.72 | 721.97 | 713.00 | 713.00 | 697.90 | 6,507 |
| May 17, 2023 | 709.00 | 719.01 | 709.00 | 719.01 | 703.78 | 2,408 |
| May 16, 2023 | 710.00 | 710.00 | 709.00 | 709.00 | 693.99 | 834 |
| May 15, 2023 | 710.01 | 713.20 | 709.00 | 709.00 | 693.99 | 6,406 |
| May 12, 2023 | 708.09 | 713.00 | 708.09 | 710.00 | 694.97 | 2,234 |
| *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.
