Canada markets close in 2 hours 58 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
814.250.00 (0.00%)
As of 10:29AM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022814.25814.25814.25814.25814.25-
Aug 05, 2022820.00820.00814.25814.25814.25540
Aug 04, 2022817.68817.68817.68817.68817.68-
Aug 03, 2022817.68817.68817.68817.68817.68579
Aug 02, 2022790.05810.80790.05810.80810.801,959
Aug 01, 2022786.97786.97786.97786.97786.97-
Jul 29, 2022779.99786.97779.99786.97786.97925
Jul 28, 2022768.00770.00768.00770.00770.002,146
Jul 27, 2022762.00762.00762.00762.00762.00-
Jul 26, 2022762.00762.00762.00762.00762.00-
Jul 25, 2022762.00762.00762.00762.00762.00-
Jul 22, 2022762.00762.00762.00762.00762.00-
Jul 21, 2022762.00762.00762.00762.00762.00472
Jul 20, 2022762.00762.00762.00762.00762.00-
Jul 19, 2022762.00762.00762.00762.00762.00-
Jul 18, 2022762.00762.00762.00762.00762.00-
Jul 15, 2022762.00762.00762.00762.00762.00692
Jul 14, 2022752.00755.00752.00755.00755.00592
Jul 13, 2022757.01757.01757.01757.01757.01-
Jul 12, 2022757.01757.01757.01757.01757.01581
Jul 11, 2022754.65754.65754.65754.65754.65291
Jul 08, 2022755.00755.00755.00755.00755.00-
Jul 07, 2022755.00755.00755.00755.00755.00257
Jul 06, 2022769.61769.61755.01755.01755.011,256
Jul 05, 2022769.04769.04769.04769.04769.04-
Jul 01, 2022769.04769.04769.04769.04769.04-
Jun 30, 2022753.00769.04732.20769.04769.0416,953
Jun 29, 2022725.05736.21725.05736.21736.21996
Jun 28, 2022738.00738.00738.00738.00738.00840
Jun 27, 2022735.00735.00735.00735.00735.00-
Jun 24, 2022735.00735.00735.00735.00735.00-
Jun 23, 2022735.00735.00735.00735.00735.00-
Jun 22, 2022735.00735.00735.00735.00735.00261
Jun 21, 2022720.00720.00720.00720.00720.00-
Jun 17, 2022720.00720.00720.00720.00720.00-
Jun 16, 2022720.00720.00720.00720.00720.00-
Jun 15, 2022720.00720.00720.00720.00720.00-
Jun 14, 2022720.00720.00720.00720.00720.00-
Jun 13, 2022720.00720.00720.00720.00720.00374
Jun 10, 2022738.00738.00737.00737.00737.00684
Jun 09, 2022748.95748.95748.95748.95748.95241
Jun 08, 2022765.30765.30765.30765.30765.30-
Jun 07, 2022765.30765.30765.30765.30765.30-
Jun 06, 2022765.30765.30765.30765.30765.30-
Jun 03, 2022765.30765.30765.30765.30765.30-
Jun 02, 2022776.95776.95765.30765.30765.302,512
Jun 01, 2022773.13773.13773.13773.13773.13-
May 31, 2022770.00773.13770.00773.13773.131,508
May 27, 2022769.52782.99769.52782.99782.993,600
May 26, 2022735.00735.00735.00735.00735.00-
May 25, 2022728.00735.00728.00735.00735.00797
May 24, 2022724.00724.00724.00724.00724.00-
May 23, 2022724.00724.00724.00724.00724.00-
May 20, 2022724.00724.00724.00724.00724.00-
May 19, 2022724.00724.00724.00724.00724.00-
May 18, 2022724.00724.00724.00724.00724.00-
May 17, 2022724.00724.00724.00724.00724.00-
May 16, 2022724.00724.00724.00724.00724.00-
May 13, 2022724.00724.00724.00724.00724.00-
May 12, 2022725.00728.00719.28724.00724.001,420
May 11, 2022740.01740.01726.00726.00726.001,493
May 10, 2022746.01746.01725.26735.00735.002,592
May 09, 2022765.00765.00765.00765.00765.00-
May 06, 2022765.00765.00765.00765.00765.00-
May 05, 2022765.00765.00765.00765.00765.00-
May 04, 2022765.00765.00764.97765.00765.007,857
May 03, 2022770.00778.38760.00765.00765.003,078
May 02, 2022785.00785.00785.00785.00785.00-
Apr 29, 2022779.79788.00779.79785.00785.001,519
Apr 28, 2022777.00780.00777.00780.00780.003,926
Apr 27, 2022777.00777.00777.00777.00777.00453
Apr 26, 2022785.00785.00785.00785.00785.00-
Apr 25, 2022785.00785.00785.00785.00785.00-
Apr 22, 2022785.00785.00785.00785.00785.00-
Apr 21, 2022794.00794.00783.50785.00785.001,023
Apr 20, 2022794.72794.72794.72794.72794.72-
Apr 19, 2022794.72794.72794.72794.72794.72449
Apr 18, 2022799.84799.84799.84799.84799.84286
Apr 14, 2022800.07800.07800.07800.07800.07-
Apr 13, 2022805.07805.07800.07800.07800.071,140
Apr 12, 2022817.90817.90817.90817.90817.90-
Apr 11, 2022817.90817.90817.90817.90817.90-
Apr 08, 2022808.00817.90808.00817.90817.90529
Apr 07, 2022798.00800.00798.00800.00800.005,948
Apr 06, 2022800.03800.03798.50800.00800.008,343
Apr 05, 2022800.04800.04800.04800.04800.04-
Apr 04, 2022800.04800.04800.04800.04800.04-
Apr 01, 2022799.96800.04799.96800.04800.04333
Mar 31, 2022786.86790.10785.05790.00790.0013,239
Mar 30, 2022799.00802.54799.00802.00802.001,248
Mar 30, 20228.75 Dividend
Mar 29, 2022798.89807.02798.89807.02798.271,862
Mar 28, 2022802.09802.09792.00799.67791.002,220
Mar 25, 2022792.15806.30789.00806.30797.56806
Mar 24, 2022800.00800.00800.00800.00791.33391
Mar 23, 2022808.00808.00808.00808.00799.24-
Mar 22, 2022797.00809.50797.00808.00799.241,790
Mar 21, 2022807.12820.79807.12820.79811.89997
Mar 18, 2022806.00819.50806.00807.00798.251,025
Mar 17, 2022790.01790.01790.01790.01781.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...