U.S. Bancorp (USB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.88

-0.02

(-0.10%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	19.90	20.04	19.77	19.88	19.88	187,760
Apr 30, 2024	19.90	19.94	19.68	19.90	19.90	212,426
Apr 29, 2024	19.97	20.05	19.89	19.95	19.95	97,015
Apr 26, 2024	19.94	20.04	19.86	19.90	19.90	115,040
Apr 25, 2024	19.84	19.93	19.66	19.86	19.86	247,825
Apr 24, 2024	20.17	20.23	20.05	20.09	20.09	230,177
Apr 23, 2024	20.02	20.30	20.02	20.20	20.20	153,358
Apr 22, 2024	20.14	20.18	19.97	20.01	20.01	305,417
Apr 19, 2024	20.16	20.25	20.11	20.16	20.16	90,289
Apr 18, 2024	20.30	20.30	20.07	20.16	20.16	103,651
Apr 17, 2024	20.24	20.36	20.16	20.23	20.23	144,338
Apr 16, 2024	20.12	20.39	20.10	20.18	20.18	67,994
Apr 15, 2024	20.81	20.84	20.10	20.25	20.25	141,213
Apr 12, 2024	20.82	20.85	20.66	20.70	20.70	114,219
Apr 11, 2024	20.93	20.93	20.72	20.81	20.81	77,497
Apr 10, 2024	20.95	20.98	20.77	20.86	20.86	430,827
Apr 09, 2024	21.08	21.09	21.00	21.04	21.04	87,010
Apr 08, 2024	20.99	21.09	20.93	21.09	21.09	95,882
Apr 05, 2024	20.96	21.12	20.96	21.03	21.03	89,432
Apr 04, 2024	21.15	21.18	20.95	20.96	20.96	223,706
Apr 03, 2024	21.15	21.32	20.90	21.09	21.09	946,234
Apr 02, 2024	21.15	21.24	20.94	21.20	21.20	237,926
Apr 01, 2024	21.15	21.24	20.98	21.22	21.22	144,091
Mar 28, 2024	21.17	21.27	21.03	21.03	21.03	170,738
Mar 27, 2024	21.11	21.29	21.05	21.15	21.15	175,568
Mar 27, 2024	0.390264 Dividend
Mar 26, 2024	21.51	21.55	21.40	21.45	21.06	115,942
Mar 25, 2024	21.52	21.54	21.45	21.49	21.10	97,174
Mar 22, 2024	21.84	21.97	21.39	21.50	21.11	239,303
Mar 21, 2024	21.60	21.86	21.60	21.64	21.25	87,873
Mar 20, 2024	21.74	21.74	21.49	21.50	21.11	75,103
Mar 19, 2024	21.58	21.75	21.51	21.70	21.31	98,028
Mar 18, 2024	21.44	21.67	21.44	21.60	21.21	84,373
Mar 15, 2024	21.43	21.50	21.35	21.50	21.11	50,179
Mar 14, 2024	21.54	21.54	21.32	21.41	21.02	92,622
Mar 13, 2024	21.50	21.59	21.38	21.54	21.15	81,235
Mar 12, 2024	21.47	21.50	21.34	21.43	21.05	92,828
Mar 11, 2024	21.57	21.69	21.45	21.45	21.06	90,033
Mar 08, 2024	21.54	21.74	21.52	21.53	21.14	86,643
Mar 07, 2024	21.49	21.58	21.40	21.53	21.14	63,851
Mar 06, 2024	21.40	21.49	21.27	21.44	21.05	59,943
Mar 05, 2024	21.26	21.40	21.25	21.40	21.01	86,770
Mar 04, 2024	21.34	21.44	21.26	21.32	20.93	52,215
Mar 01, 2024	21.44	21.44	21.26	21.41	21.02	108,660
Feb 29, 2024	21.20	21.42	21.16	21.40	21.01	174,856
Feb 28, 2024	21.28	21.28	21.11	21.22	20.83	72,951
Feb 27, 2024	21.20	21.34	21.10	21.22	20.83	122,130
Feb 26, 2024	21.37	21.37	21.23	21.34	20.95	47,580
Feb 23, 2024	21.29	21.37	21.25	21.37	20.98	85,806
Feb 22, 2024	21.08	21.25	21.06	21.21	20.82	57,197
Feb 21, 2024	21.14	21.24	21.00	21.06	20.67	66,743
Feb 20, 2024	21.20	21.30	21.10	21.11	20.73	61,249
Feb 16, 2024	21.24	21.31	21.16	21.25	20.86	88,335
Feb 15, 2024	21.25	21.32	21.19	21.24	20.85	63,126
Feb 14, 2024	21.22	21.29	21.17	21.23	20.84	73,177
Feb 13, 2024	21.10	21.20	20.88	21.16	20.78	63,574
Feb 12, 2024	20.92	21.25	20.91	21.25	20.86	162,130
Feb 09, 2024	20.74	20.86	20.64	20.86	20.48	162,343
Feb 08, 2024	20.75	20.85	20.59	20.70	20.32	98,050
Feb 07, 2024	21.15	21.23	20.69	20.70	20.32	175,237
Feb 06, 2024	21.28	21.28	21.02	21.02	20.64	40,392
Feb 05, 2024	21.18	21.28	21.10	21.22	20.83	43,312
Feb 02, 2024	21.08	21.22	21.01	21.20	20.81	50,238
Feb 01, 2024	21.25	21.30	20.99	21.17	20.78	63,684
Jan 31, 2024	21.24	21.41	21.10	21.12	20.74	102,676
Jan 30, 2024	21.36	21.45	21.27	21.31	20.92	86,970
Jan 29, 2024	21.33	21.36	21.22	21.32	20.93	62,424
Jan 26, 2024	21.39	21.41	21.12	21.34	20.95	101,633
Jan 25, 2024	21.30	21.41	21.25	21.34	20.95	85,852
Jan 24, 2024	21.29	21.37	21.25	21.33	20.94	53,467
Jan 23, 2024	21.29	21.37	21.18	21.23	20.84	51,165
Jan 22, 2024	21.25	21.28	21.18	21.23	20.84	60,928
Jan 19, 2024	21.07	21.25	21.03	21.25	20.86	41,488
Jan 18, 2024	21.10	21.11	20.97	21.11	20.73	47,677
Jan 17, 2024	20.99	21.14	20.90	21.05	20.67	62,264
Jan 16, 2024	20.95	21.13	20.88	21.00	20.62	102,310
Jan 12, 2024	20.82	20.99	20.82	20.86	20.48	52,722
Jan 11, 2024	20.90	20.90	20.72	20.82	20.44	35,012
Jan 10, 2024	21.05	21.09	20.86	20.86	20.48	40,837
Jan 09, 2024	20.80	21.04	20.70	20.93	20.55	51,971
Jan 08, 2024	20.52	20.83	20.44	20.81	20.43	65,561
Jan 05, 2024	20.37	20.59	20.31	20.36	19.99	53,404
Jan 04, 2024	20.47	20.48	20.31	20.31	19.94	47,144
Jan 03, 2024	20.40	20.48	20.25	20.39	20.01	57,320
Jan 02, 2024	20.28	20.54	20.27	20.43	20.06	30,563
Dec 29, 2023	20.70	20.78	20.30	20.31	19.94	187,003
Dec 28, 2023	20.89	21.06	20.66	20.70	20.32	71,818
Dec 28, 2023	0.399656 Dividend
Dec 27, 2023	21.24	21.25	21.05	21.16	20.38	83,469
Dec 26, 2023	21.06	21.20	20.91	21.19	20.41	30,008
Dec 22, 2023	20.95	21.06	20.87	21.00	20.23	54,316
Dec 21, 2023	20.90	21.05	20.87	20.92	20.15	67,266
Dec 20, 2023	20.79	21.00	20.79	21.00	20.23	74,267
Dec 19, 2023	20.71	20.99	20.71	20.85	20.08	103,687
Dec 18, 2023	20.70	20.84	20.55	20.79	20.03	68,203
Dec 15, 2023	20.55	20.78	20.55	20.58	19.82	52,428
Dec 14, 2023	20.77	20.99	20.55	20.58	19.82	162,229
Dec 13, 2023	20.35	20.88	20.26	20.66	19.90	95,242
Dec 12, 2023	20.18	20.47	20.08	20.47	19.72	147,249
Dec 11, 2023	20.14	20.18	19.94	20.18	19.44	57,240
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,011.88-3,250.73(-3.90%)

U.S. Bancorp (USB-PH)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,011.88
-3,250.73(-3.90%)