U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:23PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 865.01 | 875.00 | 865.01 | 875.00 | 875.00 | 757 |
| Apr 18, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - |
| Apr 17, 2024 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 910 |
| Apr 16, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Apr 15, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,463 |
| Apr 12, 2024 | 884.66 | 884.66 | 883.99 | 883.99 | 883.99 | 934 |
| Apr 11, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | - |
| Apr 10, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 469 |
| Apr 09, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | - |
| Apr 08, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | - |
| Apr 05, 2024 | 881.03 | 881.03 | 881.03 | 881.03 | 881.03 | 19,970 |
| Apr 04, 2024 | 874.74 | 874.74 | 874.74 | 874.74 | 874.74 | 1,023 |
| Apr 03, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
| Apr 02, 2024 | 863.50 | 863.50 | 863.50 | 863.50 | 863.50 | - |
| Apr 01, 2024 | 848.80 | 867.50 | 848.80 | 863.50 | 863.50 | 3,549 |
| Mar 28, 2024 | 866.05 | 866.05 | 844.45 | 844.45 | 844.45 | 3,806 |
| Mar 27, 2024 | 880.00 | 881.50 | 880.00 | 881.50 | 881.50 | 25,519 |
| Mar 27, 2024 | 16.67221 Dividend | |||||
| Mar 26, 2024 | 884.01 | 887.00 | 880.00 | 887.00 | 870.33 | 1,331 |
| Mar 25, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 867.38 | - |
| Mar 22, 2024 | 886.44 | 886.44 | 884.00 | 884.00 | 867.38 | 1,255 |
| Mar 21, 2024 | 887.90 | 890.00 | 887.51 | 890.00 | 873.27 | 2,815 |
| Mar 20, 2024 | 886.99 | 886.99 | 886.99 | 886.99 | 870.32 | 829 |
| Mar 19, 2024 | 887.83 | 887.83 | 876.39 | 880.00 | 863.46 | 5,788 |
| Mar 18, 2024 | 887.95 | 887.95 | 875.15 | 875.15 | 858.70 | 1,858 |
| Mar 15, 2024 | 879.74 | 880.00 | 866.50 | 880.00 | 863.46 | 1,478 |
| Mar 14, 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 853.65 | 921 |
| Mar 13, 2024 | 872.43 | 872.43 | 872.43 | 872.43 | 856.03 | 1,503 |
| Mar 12, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 869.25 | - |
| Mar 11, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 869.25 | - |
| Mar 08, 2024 | 890.00 | 908.00 | 885.90 | 885.90 | 869.25 | 8,107 |
| Mar 07, 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 869.35 | - |
| Mar 06, 2024 | 886.00 | 886.67 | 880.07 | 886.00 | 869.35 | 1,537 |
| Mar 05, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 868.37 | 945 |
| Mar 04, 2024 | 870.00 | 877.50 | 870.00 | 877.50 | 861.01 | 1,074 |
| Mar 01, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 873.27 | - |
| Feb 29, 2024 | 875.14 | 890.00 | 875.14 | 890.00 | 873.27 | 4,844 |
| Feb 28, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | - |
| Feb 27, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | - |
| Feb 26, 2024 | 851.97 | 851.97 | 851.97 | 851.97 | 835.96 | 1,245 |
| Feb 23, 2024 | 857.75 | 871.40 | 857.75 | 871.40 | 855.02 | 1,603 |
| Feb 22, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | - |
| Feb 21, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | - |
| Feb 20, 2024 | 850.02 | 850.02 | 850.02 | 850.02 | 834.04 | 642 |
| Feb 16, 2024 | 848.99 | 849.00 | 848.99 | 849.00 | 833.04 | 1,285 |
| Feb 15, 2024 | 849.74 | 849.74 | 849.74 | 849.74 | 833.77 | 925 |
| Feb 14, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 13, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 12, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 09, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | - |
| Feb 08, 2024 | 832.66 | 832.66 | 832.66 | 832.66 | 817.01 | 1,124 |
| Feb 07, 2024 | 830.00 | 833.00 | 830.00 | 832.50 | 816.85 | 2,255 |
| Feb 06, 2024 | 840.00 | 840.00 | 835.00 | 835.00 | 819.31 | 915 |
| Feb 05, 2024 | 836.51 | 838.41 | 836.51 | 837.00 | 821.27 | 1,204 |
| Feb 02, 2024 | 836.50 | 836.50 | 836.50 | 836.50 | 820.78 | 832 |
| Feb 01, 2024 | 842.80 | 859.39 | 830.00 | 830.00 | 814.40 | 3,985 |
| Jan 31, 2024 | 871.63 | 872.03 | 840.01 | 840.01 | 824.22 | 6,892 |
| Jan 30, 2024 | 872.03 | 872.03 | 872.03 | 872.03 | 855.64 | - |
| Jan 29, 2024 | 870.60 | 872.03 | 870.60 | 872.03 | 855.64 | 2,906 |
| Jan 26, 2024 | 852.57 | 852.57 | 852.57 | 852.57 | 836.54 | 783 |
| Jan 25, 2024 | 852.04 | 852.04 | 852.04 | 852.04 | 836.02 | 1,229 |
| Jan 24, 2024 | 845.60 | 845.60 | 845.60 | 845.60 | 829.71 | - |
| Jan 23, 2024 | 846.85 | 846.85 | 845.60 | 845.60 | 829.71 | 1,626 |
| Jan 22, 2024 | 832.96 | 832.96 | 832.96 | 832.96 | 817.30 | - |
| Jan 19, 2024 | 832.96 | 832.96 | 832.96 | 832.96 | 817.30 | 980 |
| Jan 18, 2024 | 824.20 | 830.00 | 820.60 | 820.60 | 805.18 | 1,424 |
| Jan 17, 2024 | 829.00 | 829.00 | 826.86 | 826.86 | 811.32 | 1,503 |
| Jan 16, 2024 | 830.02 | 832.90 | 824.98 | 832.90 | 817.24 | 1,498 |
| Jan 12, 2024 | 825.05 | 833.00 | 825.05 | 833.00 | 817.34 | 1,184 |
| Jan 11, 2024 | 818.00 | 823.53 | 818.00 | 823.53 | 808.05 | 1,336 |
| Jan 10, 2024 | 825.05 | 825.05 | 825.05 | 825.05 | 809.54 | 954 |
| Jan 09, 2024 | 816.30 | 825.05 | 816.30 | 824.50 | 809.00 | 1,605 |
| Jan 08, 2024 | 812.14 | 812.52 | 812.14 | 812.52 | 797.25 | 1,161 |
| Jan 05, 2024 | 825.85 | 825.85 | 812.15 | 812.15 | 796.88 | 2,116 |
| Jan 04, 2024 | 824.70 | 824.70 | 824.70 | 824.70 | 809.20 | 1,310 |
| Jan 03, 2024 | 831.00 | 831.00 | 818.08 | 818.08 | 802.70 | 1,473 |
| Jan 02, 2024 | 828.50 | 830.99 | 828.49 | 830.99 | 815.37 | 1,703 |
| Dec 29, 2023 | 845.00 | 845.00 | 818.23 | 818.23 | 802.85 | 2,955 |
| Dec 28, 2023 | 843.00 | 843.00 | 843.00 | 843.00 | 827.15 | 944 |
| Dec 28, 2023 | 17.05956 Dividend | |||||
| Dec 27, 2023 | 857.46 | 867.12 | 850.01 | 850.01 | 817.29 | 1,757 |
| Dec 26, 2023 | 842.54 | 858.53 | 842.54 | 851.50 | 818.73 | 1,635 |
| Dec 22, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 819.21 | - |
| Dec 21, 2023 | 852.00 | 852.00 | 852.00 | 852.00 | 819.21 | 532 |
| Dec 20, 2023 | 851.00 | 864.00 | 845.76 | 860.00 | 826.90 | 6,323 |
| Dec 19, 2023 | 846.67 | 853.47 | 846.67 | 851.00 | 818.25 | 1,943 |
| Dec 18, 2023 | 824.37 | 843.00 | 824.37 | 842.90 | 810.46 | 2,694 |
| Dec 15, 2023 | 828.20 | 828.20 | 816.57 | 816.57 | 785.14 | 1,826 |
| Dec 14, 2023 | 815.00 | 833.48 | 815.00 | 825.59 | 793.81 | 4,436 |
| Dec 13, 2023 | 799.33 | 808.10 | 799.33 | 808.10 | 777.00 | 1,818 |
| Dec 12, 2023 | 790.00 | 790.00 | 789.30 | 789.30 | 758.92 | 3,902 |
| Dec 11, 2023 | 790.00 | 791.00 | 789.00 | 789.00 | 758.63 | 2,645 |
| Dec 08, 2023 | 794.94 | 794.94 | 794.94 | 794.94 | 764.34 | 1,207 |
| Dec 07, 2023 | 790.50 | 792.00 | 790.50 | 792.00 | 761.52 | 3,659 |
| Dec 06, 2023 | 799.00 | 799.00 | 795.00 | 795.00 | 764.40 | 1,970 |
| Dec 05, 2023 | 794.00 | 798.00 | 794.00 | 795.00 | 764.40 | 1,920 |
| Dec 04, 2023 | 799.00 | 799.00 | 799.00 | 799.00 | 768.25 | 1,424 |
| Dec 01, 2023 | 794.66 | 798.98 | 794.66 | 797.00 | 766.32 | 1,599 |
| Nov 30, 2023 | 798.98 | 798.98 | 798.98 | 798.98 | 768.23 | 3,176 |
| Nov 29, 2023 | 786.01 | 786.01 | 782.00 | 782.00 | 751.90 | 2,276 |
| *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.