Canada markets closed

U.S. Bancorp (USB-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.160.00 (0.00%)
At close: 04:00PM EDT
20.19 +0.03 (+0.13%)
After hours: 05:16PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.1620.2520.1120.1620.1690,283
Apr 18, 202420.3020.3020.0720.1620.16103,651
Apr 17, 202420.2420.3620.1620.2320.23144,338
Apr 16, 202420.1220.3920.1020.1820.1867,994
Apr 15, 202420.8120.8420.1020.2520.25141,213
Apr 12, 202420.8220.8520.6620.7020.70114,219
Apr 11, 202420.9320.9320.7220.8120.8177,497
Apr 10, 202420.9520.9820.7720.8620.86430,827
Apr 09, 202421.0821.0921.0021.0421.0487,010
Apr 08, 202420.9921.0920.9321.0921.0995,882
Apr 05, 202420.9621.1220.9621.0321.0389,432
Apr 04, 202421.1521.1820.9520.9620.96223,706
Apr 03, 202421.1521.3220.9021.0921.09946,234
Apr 02, 202421.1521.2420.9421.2021.20237,926
Apr 01, 202421.1521.2420.9821.2221.22144,091
Mar 28, 202421.1721.2721.0321.0321.03170,738
Mar 27, 202421.1121.2921.0521.1521.15175,568
Mar 27, 20240.390264 Dividend
Mar 26, 202421.5121.5521.4021.4521.06115,942
Mar 25, 202421.5221.5421.4521.4921.1097,174
Mar 22, 202421.8421.9721.3921.5021.11239,303
Mar 21, 202421.6021.8621.6021.6421.2587,873
Mar 20, 202421.7421.7421.4921.5021.1175,103
Mar 19, 202421.5821.7521.5121.7021.3198,028
Mar 18, 202421.4421.6721.4421.6021.2184,373
Mar 15, 202421.4321.5021.3521.5021.1150,179
Mar 14, 202421.5421.5421.3221.4121.0292,622
Mar 13, 202421.5021.5921.3821.5421.1581,235
Mar 12, 202421.4721.5021.3421.4321.0592,828
Mar 11, 202421.5721.6921.4521.4521.0690,033
Mar 08, 202421.5421.7421.5221.5321.1486,643
Mar 07, 202421.4921.5821.4021.5321.1463,851
Mar 06, 202421.4021.4921.2721.4421.0559,943
Mar 05, 202421.2621.4021.2521.4021.0186,770
Mar 04, 202421.3421.4421.2621.3220.9352,215
Mar 01, 202421.4421.4421.2621.4121.02108,660
Feb 29, 202421.2021.4221.1621.4021.01174,856
Feb 28, 202421.2821.2821.1121.2220.8372,951
Feb 27, 202421.2021.3421.1021.2220.83122,130
Feb 26, 202421.3721.3721.2321.3420.9547,580
Feb 23, 202421.2921.3721.2521.3720.9885,806
Feb 22, 202421.0821.2521.0621.2120.8257,197
Feb 21, 202421.1421.2421.0021.0620.6766,743
Feb 20, 202421.2021.3021.1021.1120.7361,249
Feb 16, 202421.2421.3121.1621.2520.8688,335
Feb 15, 202421.2521.3221.1921.2420.8563,126
Feb 14, 202421.2221.2921.1721.2320.8473,177
Feb 13, 202421.1021.2020.8821.1620.7863,574
Feb 12, 202420.9221.2520.9121.2520.86162,130
Feb 09, 202420.7420.8620.6420.8620.48162,343
Feb 08, 202420.7520.8520.5920.7020.3298,050
Feb 07, 202421.1521.2320.6920.7020.32175,237
Feb 06, 202421.2821.2821.0221.0220.6440,392
Feb 05, 202421.1821.2821.1021.2220.8343,312
Feb 02, 202421.0821.2221.0121.2020.8150,238
Feb 01, 202421.2521.3020.9921.1720.7863,684
Jan 31, 202421.2421.4121.1021.1220.74102,676
Jan 30, 202421.3621.4521.2721.3120.9286,970
Jan 29, 202421.3321.3621.2221.3220.9362,424
Jan 26, 202421.3921.4121.1221.3420.95101,633
Jan 25, 202421.3021.4121.2521.3420.9585,852
Jan 24, 202421.2921.3721.2521.3320.9453,467
Jan 23, 202421.2921.3721.1821.2320.8451,165
Jan 22, 202421.2521.2821.1821.2320.8460,928
Jan 19, 202421.0721.2521.0321.2520.8641,488
Jan 18, 202421.1021.1120.9721.1120.7347,677
Jan 17, 202420.9921.1420.9021.0520.6762,264
Jan 16, 202420.9521.1320.8821.0020.62102,310
Jan 12, 202420.8220.9920.8220.8620.4852,722
Jan 11, 202420.9020.9020.7220.8220.4435,012
Jan 10, 202421.0521.0920.8620.8620.4840,837
Jan 09, 202420.8021.0420.7020.9320.5551,971
Jan 08, 202420.5220.8320.4420.8120.4365,561
Jan 05, 202420.3720.5920.3120.3619.9953,404
Jan 04, 202420.4720.4820.3120.3119.9447,144
Jan 03, 202420.4020.4820.2520.3920.0157,320
Jan 02, 202420.2820.5420.2720.4320.0630,563
Dec 29, 202320.7020.7820.3020.3119.94187,003
Dec 28, 202320.8921.0620.6620.7020.3271,818
Dec 28, 20230.399656 Dividend
Dec 27, 202321.2421.2521.0521.1620.3883,469
Dec 26, 202321.0621.2020.9121.1920.4130,008
Dec 22, 202320.9521.0620.8721.0020.2354,316
Dec 21, 202320.9021.0520.8720.9220.1567,266
Dec 20, 202320.7921.0020.7921.0020.2374,267
Dec 19, 202320.7120.9920.7120.8520.08103,687
Dec 18, 202320.7020.8420.5520.7920.0368,203
Dec 15, 202320.5520.7820.5520.5819.8252,428
Dec 14, 202320.7720.9920.5520.5819.82162,229
Dec 13, 202320.3520.8820.2620.6619.9095,242
Dec 12, 202320.1820.4720.0820.4719.72147,249
Dec 11, 202320.1420.1819.9420.1819.4457,240
Dec 08, 202320.0920.2020.0020.1319.3946,805
Dec 07, 202320.2920.4220.0120.0219.28101,955
Dec 06, 202320.1720.3220.1220.3119.5649,395
Dec 05, 202320.2220.2420.1020.1419.4053,988
Dec 04, 202320.0020.1820.0020.1719.4390,386
Dec 01, 202319.7920.0019.7920.0019.2781,175
Nov 30, 202319.9519.9519.7119.7419.01131,652
Nov 29, 202319.9120.0019.7219.9519.2290,948
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...