Canada markets open in 6 hours 15 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
766.350.00 (0.00%)
At close: 02:09PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2023766.35766.35766.35766.35766.35-
Oct 02, 2023770.00772.04765.03766.35766.352,215
Sept 29, 2023771.50771.50759.64768.00768.005,908
Sept 28, 2023755.05762.05755.05762.00762.002,729
Sept 27, 2023769.29771.30768.97768.97768.971,453
Sept 26, 2023768.77768.77768.56768.61768.611,503
Sept 25, 2023773.49773.49767.96769.47769.472,693
Sept 22, 2023771.00773.50770.00773.50773.502,970
Sept 21, 2023770.00770.00770.00770.00770.00922
Sept 20, 2023775.78775.94775.78775.94775.941,154
Sept 19, 2023776.00776.33770.00770.00770.002,658
Sept 18, 2023768.98779.46768.98774.00774.003,223
Sept 15, 2023766.00767.00765.00767.00767.001,598
Sept 14, 2023764.18768.00764.18768.00768.001,282
Sept 13, 2023763.99768.99763.77763.77763.771,114
Sept 12, 2023761.62769.35760.00760.00760.002,372
Sept 11, 2023769.84769.84769.84769.84769.84554
Sept 08, 2023764.00764.00764.00764.00764.00-
Sept 07, 2023764.00764.00764.00764.00764.00742
Sept 06, 2023762.00762.00762.00762.00762.00-
Sept 05, 2023764.26766.99762.00762.00762.001,318
Sept 01, 2023766.00768.00766.00768.00768.00779
Aug 31, 2023760.00764.00760.00764.00764.004,065
Aug 30, 2023760.00760.00760.00760.00760.00-
Aug 29, 2023760.50760.50760.00760.00760.001,687
Aug 28, 2023763.00763.00758.00758.00758.001,672
Aug 25, 2023761.01761.01761.01761.01761.01-
Aug 24, 2023761.01761.01761.01761.01761.01-
Aug 23, 2023755.01761.01755.01761.01761.011,227
Aug 22, 2023759.95760.00759.95760.00760.001,080
Aug 21, 2023758.00758.00758.00758.00758.001,557
Aug 18, 2023757.20758.00755.00758.00758.002,557
Aug 17, 2023755.00755.00755.00755.00755.002,040
Aug 16, 2023755.21757.16755.21757.00757.001,584
Aug 15, 2023755.13755.13755.13755.13755.13804
Aug 14, 2023767.50767.50767.50767.50767.50-
Aug 11, 2023764.02767.50764.00767.50767.501,197
Aug 10, 2023764.00764.00764.00764.00764.00-
Aug 09, 2023764.00764.00764.00764.00764.001,289
Aug 08, 2023756.21762.16756.05762.16762.161,986
Aug 07, 2023777.47779.00772.88772.88772.884,415
Aug 04, 2023775.94775.94771.00772.00772.001,062
Aug 03, 2023774.00774.00774.00774.00774.001,034
Aug 02, 2023774.00774.00771.07771.07771.071,771
Aug 01, 2023774.00774.00771.15774.00774.001,644
Jul 31, 2023759.02774.00759.02774.00774.0017,726
Jul 28, 2023758.55760.00758.55760.00760.002,501
Jul 27, 2023752.05757.86752.05757.86757.861,484
Jul 26, 2023747.50753.00747.50750.00750.002,517
Jul 25, 2023743.00743.00743.00743.00743.00-
Jul 24, 2023746.53746.53736.00743.00743.0017,854
Jul 21, 2023739.50739.50736.55739.00739.003,589
Jul 20, 2023739.94739.94735.82737.75737.752,830
Jul 19, 2023740.00743.25739.50739.50739.508,147
Jul 18, 2023739.75740.00738.00739.75739.753,917
Jul 17, 2023736.30736.30736.30736.30736.301,463
Jul 14, 2023747.09747.09739.90740.00740.005,652
Jul 13, 2023742.85750.74742.00743.50743.503,490
Jul 12, 2023745.00745.01738.00739.99739.9910,060
Jul 11, 2023750.00750.00745.00745.00745.002,120
Jul 10, 2023740.00745.00740.00742.00742.004,738
Jul 07, 2023740.00744.00740.00740.00740.003,331
Jul 06, 2023730.74737.88730.74737.88737.882,009
Jul 05, 2023737.50738.00737.00738.00738.001,213
Jul 03, 2023736.26736.26736.26736.26736.26575
Jun 30, 2023738.71738.71725.50725.50725.502,298
Jun 29, 2023742.11742.11731.59731.59731.591,353
Jun 29, 202315.8752 Dividend
Jun 28, 2023749.79749.79749.79749.79733.911,243
Jun 27, 2023741.92741.92741.92741.92726.21999
Jun 26, 2023745.00745.00745.00745.00729.231,225
Jun 23, 2023720.05726.03715.00726.02710.657,281
Jun 22, 2023716.00717.75715.00717.00701.827,789
Jun 21, 2023716.05723.51715.00715.00699.868,201
Jun 20, 2023718.50720.00716.01716.09700.937,775
Jun 16, 2023719.99719.99715.00716.01700.851,597
Jun 15, 2023714.99717.90714.99717.90702.701,772
Jun 14, 2023716.61716.61712.00713.69698.582,673
Jun 13, 2023708.00710.00708.00710.00694.972,328
Jun 12, 2023713.12713.12705.09707.65692.674,463
Jun 09, 2023715.05715.05715.01715.01699.871,852
Jun 08, 2023724.00724.00713.69715.00699.864,308
Jun 07, 2023719.91719.91718.50718.50703.291,876
Jun 06, 2023721.52723.00718.00718.00702.807,797
Jun 05, 2023718.00720.00716.99716.99701.819,939
Jun 02, 2023718.89727.50715.00715.20700.0612,802
Jun 01, 2023720.00720.00720.00720.00704.76717
May 31, 2023718.00720.00717.00717.00701.824,128
May 30, 2023720.50720.50715.50715.50700.351,056
May 26, 2023709.04710.00709.04710.00694.971,248
May 25, 2023708.22711.05708.22710.23695.192,577
May 24, 2023711.71711.71711.71711.71696.641,962
May 23, 2023713.50714.27713.25714.00698.884,079
May 22, 2023713.99713.99710.67710.67695.622,057
May 19, 2023715.00715.00707.21710.00694.973,451
May 18, 2023720.72721.97713.00713.00697.906,507
May 17, 2023709.00719.01709.00719.01703.782,408
May 16, 2023710.00710.00709.00709.00693.99834
May 15, 2023710.01713.20709.00709.00693.996,406
May 12, 2023708.09713.00708.09710.00694.972,234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...