Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
865.00+17.00 (+2.00%)
At close: 12:49PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022848.00887.00845.50865.00865.004,575
Nov 23, 2022842.75848.00836.60848.00848.003,390
Nov 22, 2022840.00844.28837.00841.34841.343,861
Nov 21, 2022842.50849.00839.97848.00848.003,196
Nov 18, 2022843.00848.45838.00845.00845.004,993
Nov 17, 2022849.74850.00841.20847.00847.004,851
Nov 16, 2022855.00855.00854.88855.00855.002,840
Nov 15, 2022859.80860.42850.00850.00850.006,767
Nov 14, 2022835.00850.00835.00849.95849.955,699
Nov 11, 2022828.00844.00828.00844.00844.004,222
Nov 10, 2022783.84818.00783.84818.00818.004,528
Nov 09, 2022752.00765.00752.00765.00765.003,478
Nov 08, 2022752.00752.00752.00752.00752.001,745
Nov 07, 2022748.00748.00748.00748.00748.00-
Nov 04, 2022748.00748.00748.00748.00748.00-
Nov 03, 2022748.00748.00748.00748.00748.001,077
Nov 02, 2022750.00750.00750.00750.00750.00609
Nov 01, 2022752.84752.84749.05749.05749.052,688
Oct 31, 2022760.00763.42750.41758.50758.504,224
Oct 28, 2022753.53753.53743.00743.00743.00760
Oct 27, 2022748.20748.20748.20748.20748.20-
Oct 26, 2022748.20748.20748.20748.20748.20-
Oct 25, 2022748.20748.20748.20748.20748.20-
Oct 24, 2022748.20748.20748.20748.20748.20-
Oct 21, 2022748.20748.20748.20748.20748.20692
Oct 20, 2022747.10747.10747.10747.10747.10765
Oct 19, 2022745.00745.00745.00745.00745.00-
Oct 18, 2022742.50745.08742.50745.00745.001,308
Oct 17, 2022739.00739.00739.00739.00739.00439
Oct 14, 2022740.00740.00740.00740.00740.00-
Oct 13, 2022738.95740.00738.95740.00740.00976
Oct 12, 2022731.00739.80731.00739.80739.80877
Oct 11, 2022740.00740.00740.00740.00740.00-
Oct 10, 2022740.00740.00740.00740.00740.00-
Oct 07, 2022740.00740.00740.00740.00740.00551
Oct 06, 2022744.00744.00743.00743.00743.001,147
Oct 05, 2022757.61757.61757.61757.61757.61-
Oct 04, 2022757.61757.61757.61757.61757.61344
Oct 03, 2022755.00755.00755.00755.00755.001,159
Sept 30, 2022766.70766.70745.00745.00745.007,319
Sept 29, 2022759.98762.11757.02758.75758.751,736
Sept 29, 20229.02622 Dividend
Sept 28, 2022769.00769.00769.00769.00759.97-
Sept 27, 2022774.00774.00767.00769.00759.97935
Sept 26, 2022770.00770.00770.00770.00760.96-
Sept 23, 2022770.00770.00770.00770.00760.96-
Sept 22, 2022770.00770.00770.00770.00760.96-
Sept 21, 2022770.00770.00770.00770.00760.96-
Sept 20, 2022770.00770.00770.00770.00760.96290
Sept 19, 2022770.26770.26769.98770.00760.961,212
Sept 16, 2022759.00769.31759.00769.12760.092,216
Sept 15, 2022772.46772.46769.01769.01759.981,009
Sept 14, 2022769.10769.10769.10769.10760.07-
Sept 13, 2022769.10769.10769.10769.10760.07-
Sept 12, 2022769.10769.10769.10769.10760.07676
Sept 09, 2022742.33742.33742.33742.33733.61-
Sept 08, 2022742.33742.33742.33742.33733.61-
Sept 07, 2022742.33742.33742.33742.33733.61-
Sept 06, 2022742.33742.33742.33742.33733.61-
Sept 02, 2022744.56744.61742.33742.33733.61541
Sept 01, 2022742.00742.00735.00738.00729.342,004
Aug 31, 2022744.61744.61744.61744.61735.87493
Aug 30, 2022814.89814.89814.89814.89805.33-
Aug 29, 2022814.89814.89814.89814.89805.33-
Aug 26, 2022814.89814.89814.89814.89805.33-
Aug 25, 2022814.89814.89814.89814.89805.33-
Aug 24, 2022814.89814.89814.89814.89805.33-
Aug 23, 2022814.89814.89814.89814.89805.33-
Aug 22, 2022814.89814.89814.89814.89805.33-
Aug 19, 2022814.89814.89814.89814.89805.33-
Aug 18, 2022814.89814.89814.89814.89805.33-
Aug 17, 2022814.89814.89814.89814.89805.33-
Aug 16, 2022814.89814.89814.89814.89805.33316
Aug 15, 2022803.93810.01803.93810.01800.50546
Aug 12, 2022814.00814.00814.00814.00804.45569
Aug 11, 2022816.00816.00816.00816.00806.42-
Aug 10, 2022816.00816.00816.00816.00806.42314
Aug 09, 2022814.25814.25814.25814.25804.69-
Aug 08, 2022814.25814.25814.25814.25804.69-
Aug 05, 2022820.00820.00814.25814.25804.69540
Aug 04, 2022817.68817.68817.68817.68808.08-
Aug 03, 2022817.68817.68817.68817.68808.08579
Aug 02, 2022790.05810.80790.05810.80801.281,959
Aug 01, 2022786.97786.97786.97786.97777.73-
Jul 29, 2022779.99786.97779.99786.97777.73925
Jul 28, 2022768.00770.00768.00770.00760.962,146
Jul 27, 2022762.00762.00762.00762.00753.06-
Jul 26, 2022762.00762.00762.00762.00753.06-
Jul 25, 2022762.00762.00762.00762.00753.06-
Jul 22, 2022762.00762.00762.00762.00753.06-
Jul 21, 2022762.00762.00762.00762.00753.06472
Jul 20, 2022762.00762.00762.00762.00753.06-
Jul 19, 2022762.00762.00762.00762.00753.06-
Jul 18, 2022762.00762.00762.00762.00753.06-
Jul 15, 2022762.00762.00762.00762.00753.06692
Jul 14, 2022752.00755.00752.00755.00746.14592
Jul 13, 2022757.01757.01757.01757.01748.12-
Jul 12, 2022757.01757.01757.01757.01748.12581
Jul 11, 2022754.65754.65754.65754.65745.79291
Jul 08, 2022755.00755.00755.00755.00746.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...