U.S. Bancorp PERP PFD SER A (USB-PA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 12:49PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 848.00 | 887.00 | 845.50 | 865.00 | 865.00 | 4,575 |
| Nov 23, 2022 | 842.75 | 848.00 | 836.60 | 848.00 | 848.00 | 3,390 |
| Nov 22, 2022 | 840.00 | 844.28 | 837.00 | 841.34 | 841.34 | 3,861 |
| Nov 21, 2022 | 842.50 | 849.00 | 839.97 | 848.00 | 848.00 | 3,196 |
| Nov 18, 2022 | 843.00 | 848.45 | 838.00 | 845.00 | 845.00 | 4,993 |
| Nov 17, 2022 | 849.74 | 850.00 | 841.20 | 847.00 | 847.00 | 4,851 |
| Nov 16, 2022 | 855.00 | 855.00 | 854.88 | 855.00 | 855.00 | 2,840 |
| Nov 15, 2022 | 859.80 | 860.42 | 850.00 | 850.00 | 850.00 | 6,767 |
| Nov 14, 2022 | 835.00 | 850.00 | 835.00 | 849.95 | 849.95 | 5,699 |
| Nov 11, 2022 | 828.00 | 844.00 | 828.00 | 844.00 | 844.00 | 4,222 |
| Nov 10, 2022 | 783.84 | 818.00 | 783.84 | 818.00 | 818.00 | 4,528 |
| Nov 09, 2022 | 752.00 | 765.00 | 752.00 | 765.00 | 765.00 | 3,478 |
| Nov 08, 2022 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 1,745 |
| Nov 07, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - |
| Nov 04, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - |
| Nov 03, 2022 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 1,077 |
| Nov 02, 2022 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 609 |
| Nov 01, 2022 | 752.84 | 752.84 | 749.05 | 749.05 | 749.05 | 2,688 |
| Oct 31, 2022 | 760.00 | 763.42 | 750.41 | 758.50 | 758.50 | 4,224 |
| Oct 28, 2022 | 753.53 | 753.53 | 743.00 | 743.00 | 743.00 | 760 |
| Oct 27, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - |
| Oct 26, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - |
| Oct 25, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - |
| Oct 24, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - |
| Oct 21, 2022 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | 692 |
| Oct 20, 2022 | 747.10 | 747.10 | 747.10 | 747.10 | 747.10 | 765 |
| Oct 19, 2022 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - |
| Oct 18, 2022 | 742.50 | 745.08 | 742.50 | 745.00 | 745.00 | 1,308 |
| Oct 17, 2022 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 439 |
| Oct 14, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Oct 13, 2022 | 738.95 | 740.00 | 738.95 | 740.00 | 740.00 | 976 |
| Oct 12, 2022 | 731.00 | 739.80 | 731.00 | 739.80 | 739.80 | 877 |
| Oct 11, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Oct 10, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Oct 07, 2022 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 551 |
| Oct 06, 2022 | 744.00 | 744.00 | 743.00 | 743.00 | 743.00 | 1,147 |
| Oct 05, 2022 | 757.61 | 757.61 | 757.61 | 757.61 | 757.61 | - |
| Oct 04, 2022 | 757.61 | 757.61 | 757.61 | 757.61 | 757.61 | 344 |
| Oct 03, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 1,159 |
| Sept 30, 2022 | 766.70 | 766.70 | 745.00 | 745.00 | 745.00 | 7,319 |
| Sept 29, 2022 | 759.98 | 762.11 | 757.02 | 758.75 | 758.75 | 1,736 |
| Sept 29, 2022 | 9.02622 Dividend | |||||
| Sept 28, 2022 | 769.00 | 769.00 | 769.00 | 769.00 | 759.97 | - |
| Sept 27, 2022 | 774.00 | 774.00 | 767.00 | 769.00 | 759.97 | 935 |
| Sept 26, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 760.96 | - |
| Sept 23, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 760.96 | - |
| Sept 22, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 760.96 | - |
| Sept 21, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 760.96 | - |
| Sept 20, 2022 | 770.00 | 770.00 | 770.00 | 770.00 | 760.96 | 290 |
| Sept 19, 2022 | 770.26 | 770.26 | 769.98 | 770.00 | 760.96 | 1,212 |
| Sept 16, 2022 | 759.00 | 769.31 | 759.00 | 769.12 | 760.09 | 2,216 |
| Sept 15, 2022 | 772.46 | 772.46 | 769.01 | 769.01 | 759.98 | 1,009 |
| Sept 14, 2022 | 769.10 | 769.10 | 769.10 | 769.10 | 760.07 | - |
| Sept 13, 2022 | 769.10 | 769.10 | 769.10 | 769.10 | 760.07 | - |
| Sept 12, 2022 | 769.10 | 769.10 | 769.10 | 769.10 | 760.07 | 676 |
| Sept 09, 2022 | 742.33 | 742.33 | 742.33 | 742.33 | 733.61 | - |
| Sept 08, 2022 | 742.33 | 742.33 | 742.33 | 742.33 | 733.61 | - |
| Sept 07, 2022 | 742.33 | 742.33 | 742.33 | 742.33 | 733.61 | - |
| Sept 06, 2022 | 742.33 | 742.33 | 742.33 | 742.33 | 733.61 | - |
| Sept 02, 2022 | 744.56 | 744.61 | 742.33 | 742.33 | 733.61 | 541 |
| Sept 01, 2022 | 742.00 | 742.00 | 735.00 | 738.00 | 729.34 | 2,004 |
| Aug 31, 2022 | 744.61 | 744.61 | 744.61 | 744.61 | 735.87 | 493 |
| Aug 30, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 29, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 26, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 25, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 24, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 23, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 22, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 19, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 18, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 17, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | - |
| Aug 16, 2022 | 814.89 | 814.89 | 814.89 | 814.89 | 805.33 | 316 |
| Aug 15, 2022 | 803.93 | 810.01 | 803.93 | 810.01 | 800.50 | 546 |
| Aug 12, 2022 | 814.00 | 814.00 | 814.00 | 814.00 | 804.45 | 569 |
| Aug 11, 2022 | 816.00 | 816.00 | 816.00 | 816.00 | 806.42 | - |
| Aug 10, 2022 | 816.00 | 816.00 | 816.00 | 816.00 | 806.42 | 314 |
| Aug 09, 2022 | 814.25 | 814.25 | 814.25 | 814.25 | 804.69 | - |
| Aug 08, 2022 | 814.25 | 814.25 | 814.25 | 814.25 | 804.69 | - |
| Aug 05, 2022 | 820.00 | 820.00 | 814.25 | 814.25 | 804.69 | 540 |
| Aug 04, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 808.08 | - |
| Aug 03, 2022 | 817.68 | 817.68 | 817.68 | 817.68 | 808.08 | 579 |
| Aug 02, 2022 | 790.05 | 810.80 | 790.05 | 810.80 | 801.28 | 1,959 |
| Aug 01, 2022 | 786.97 | 786.97 | 786.97 | 786.97 | 777.73 | - |
| Jul 29, 2022 | 779.99 | 786.97 | 779.99 | 786.97 | 777.73 | 925 |
| Jul 28, 2022 | 768.00 | 770.00 | 768.00 | 770.00 | 760.96 | 2,146 |
| Jul 27, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 26, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 25, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 22, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 21, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | 472 |
| Jul 20, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 19, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 18, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | - |
| Jul 15, 2022 | 762.00 | 762.00 | 762.00 | 762.00 | 753.06 | 692 |
| Jul 14, 2022 | 752.00 | 755.00 | 752.00 | 755.00 | 746.14 | 592 |
| Jul 13, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 748.12 | - |
| Jul 12, 2022 | 757.01 | 757.01 | 757.01 | 757.01 | 748.12 | 581 |
| Jul 11, 2022 | 754.65 | 754.65 | 754.65 | 754.65 | 745.79 | 291 |
| Jul 08, 2022 | 755.00 | 755.00 | 755.00 | 755.00 | 746.14 | - |
| *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.
