Canada markets closed

U.S. Bancorp (USB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.88+0.13 (+0.60%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202421.8021.9221.7521.8821.8842,134
Jul 25, 202421.7421.9321.6321.7521.7581,330
Jul 24, 202421.7721.8621.5721.6221.6285,307
Jul 23, 202421.7421.7721.5821.7421.7447,196
Jul 22, 202421.9221.9721.5621.7021.7078,451
Jul 19, 202421.9221.9421.8521.8521.8559,817
Jul 18, 202421.9321.9821.8721.9221.9239,778
Jul 17, 202421.9521.9721.8921.9121.9163,501
Jul 16, 202422.0122.0421.9221.9921.9949,837
Jul 15, 202422.0822.0821.9321.9421.94139,044
Jul 12, 202421.9822.1321.9321.9721.9762,861
Jul 11, 202422.0022.0321.8521.9521.95104,646
Jul 10, 202421.8821.9821.7621.9821.9858,085
Jul 09, 202421.8721.8921.8221.8221.8249,977
Jul 08, 202421.7221.9321.6921.8721.8795,328
Jul 05, 202421.7021.9021.6621.6921.6939,155
Jul 03, 202421.6121.6921.4821.6221.6231,345
Jul 02, 202421.3521.5821.3121.5421.5463,791
Jul 01, 202421.4521.4921.2021.4221.4271,588
Jun 28, 202421.6921.8121.2721.2721.27153,347
Jun 28, 20240.391184 Dividend
Jun 27, 202422.0622.0621.9221.9421.5554,740
Jun 26, 202422.0022.0521.9622.0021.61119,076
Jun 25, 202422.0522.0721.9622.0021.61128,224
Jun 24, 202421.8822.0521.8422.0021.6159,381
Jun 21, 202421.8321.8921.8021.8821.4944,325
Jun 20, 202421.7721.9121.7721.8721.4867,706
Jun 18, 202421.7521.9021.6921.7621.3783,356
Jun 17, 202421.7221.7721.6121.7221.3339,183
Jun 14, 202421.7021.8521.6221.6221.2336,752
Jun 13, 202421.7621.9521.7321.7421.3582,682
Jun 12, 202421.7321.9621.6721.7221.3386,393
Jun 11, 202421.7521.8521.6521.6721.2858,471
Jun 10, 202421.8121.8221.6721.7821.3937,795
Jun 07, 202421.6721.8521.6721.8121.4251,034
Jun 06, 202421.5821.7221.4921.7221.3369,961
Jun 05, 202421.6721.7821.5021.6021.2166,502
Jun 04, 202421.6321.8621.6321.7021.3156,719
Jun 03, 202421.6021.8121.4021.6321.2462,784
May 31, 202421.6221.6221.3121.4821.1089,577
May 30, 202421.6621.7021.5021.5021.1296,666
May 29, 202421.6521.6821.4521.6021.2295,182
May 28, 202421.8321.9121.6321.7221.33257,326
May 24, 202421.7021.9321.5821.8221.43213,506
May 23, 202421.5421.7421.4121.6321.24169,088
May 22, 202421.2521.5221.1921.4821.10129,791
May 21, 202421.1221.3421.0721.2120.8397,553
May 20, 202420.9821.1620.9421.1620.78101,701
May 17, 202420.9821.0020.9220.9820.6184,578
May 16, 202420.7921.0020.7020.9920.6262,566
May 15, 202420.7120.8220.6220.7920.4299,957
May 14, 202420.6220.6420.5520.6020.2371,939
May 13, 202420.5620.6720.5120.5320.1681,970
May 10, 202420.2820.4920.2020.4920.1268,494
May 09, 202420.2020.3920.0520.3319.97136,643
May 08, 202420.3320.4420.1020.1719.8180,845
May 07, 202420.5520.6920.3420.3920.0386,251
May 06, 202420.4220.5920.3820.4820.1172,642
May 03, 202420.2220.3420.1420.3219.9680,863
May 02, 202419.9420.1719.8920.0419.6883,514
May 01, 202419.9020.0419.7719.8819.53187,760
Apr 30, 202419.9019.9419.6819.9019.55212,426
Apr 29, 202419.9720.0519.8919.9519.5997,015
Apr 26, 202419.9420.0419.8619.9019.55115,040
Apr 25, 202419.8419.9319.6619.8619.51247,825
Apr 24, 202420.1720.2320.0520.0919.73230,177
Apr 23, 202420.0220.3020.0220.2019.84153,358
Apr 22, 202420.1420.1819.9720.0119.65305,417
Apr 19, 202420.1620.2520.1120.1619.8090,289
Apr 18, 202420.3020.3020.0720.1619.80103,651
Apr 17, 202420.2420.3620.1620.2319.87144,338
Apr 16, 202420.1220.3920.1020.1819.8267,994
Apr 15, 202420.8120.8420.1020.2519.89141,213
Apr 12, 202420.8220.8520.6620.7020.33114,219
Apr 11, 202420.9320.9320.7220.8120.4377,497
Apr 10, 202420.9520.9820.7720.8620.49430,827
Apr 09, 202421.0821.0921.0021.0420.6687,010
Apr 08, 202420.9921.0920.9321.0920.7195,882
Apr 05, 202420.9621.1220.9621.0320.6689,432
Apr 04, 202421.1521.1820.9520.9620.59223,706
Apr 03, 202421.1521.3220.9021.0920.71946,234
Apr 02, 202421.1521.2420.9421.2020.82237,926
Apr 01, 202421.1521.2420.9821.2220.84144,091
Mar 28, 202421.1721.2721.0321.0320.66170,738
Mar 27, 202421.1121.2921.0521.1520.77175,568
Mar 27, 20240.390264 Dividend
Mar 26, 202421.5121.5521.4021.4520.68115,942
Mar 25, 202421.5221.5421.4521.4920.7297,174
Mar 22, 202421.8421.9721.3921.5020.73239,303
Mar 21, 202421.6021.8621.6021.6420.8787,873
Mar 20, 202421.7421.7421.4921.5020.7375,103
Mar 19, 202421.5821.7521.5121.7020.9398,028
Mar 18, 202421.4421.6721.4421.6020.8384,373
Mar 15, 202421.4321.5021.3521.5020.7350,179
Mar 14, 202421.5421.5421.3221.4120.6592,622
Mar 13, 202421.5021.5921.3821.5420.7781,235
Mar 12, 202421.4721.5021.3421.4320.6792,828
Mar 11, 202421.5721.6921.4521.4520.6890,033
Mar 08, 202421.5421.7421.5221.5320.7686,643
Mar 07, 202421.4921.5821.4021.5320.7663,851
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...