U.S. Bancorp (USB-PH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.10

+0.05

(+0.24%)

At close: 04:00PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	20.97	21.19	20.93	21.10	21.10	22,859
Aug 11, 2022	21.21	21.21	20.96	21.05	21.05	49,517
Aug 10, 2022	21.15	21.37	21.07	21.07	21.07	26,344
Aug 09, 2022	21.07	21.09	20.74	21.01	21.01	43,794
Aug 08, 2022	21.07	21.28	21.03	21.09	21.09	34,166
Aug 05, 2022	20.90	21.07	20.71	21.00	21.00	109,181
Aug 04, 2022	20.77	21.12	20.73	21.12	21.12	41,873
Aug 03, 2022	20.41	21.01	20.41	20.93	20.93	34,062
Aug 02, 2022	19.75	20.63	19.70	20.42	20.42	145,830
Aug 01, 2022	19.75	20.00	19.74	19.75	19.75	70,526
Jul 29, 2022	19.67	20.10	19.66	19.80	19.80	102,797
Jul 28, 2022	19.59	19.74	19.47	19.65	19.65	38,183
Jul 27, 2022	19.56	19.72	19.49	19.54	19.54	94,790
Jul 26, 2022	19.56	19.70	19.53	19.61	19.61	36,637
Jul 25, 2022	19.65	19.74	19.51	19.60	19.60	32,944
Jul 22, 2022	19.70	19.85	19.55	19.67	19.67	28,533
Jul 21, 2022	19.54	19.71	19.43	19.71	19.71	45,350
Jul 20, 2022	19.47	19.50	19.40	19.50	19.50	58,311
Jul 19, 2022	19.55	19.58	19.40	19.40	19.40	34,183
Jul 18, 2022	19.45	19.62	19.39	19.43	19.43	34,693
Jul 15, 2022	19.60	19.68	19.50	19.50	19.50	74,887
Jul 14, 2022	19.17	19.48	19.17	19.38	19.38	31,018
Jul 13, 2022	19.46	19.59	19.35	19.45	19.45	60,743
Jul 12, 2022	19.81	20.05	19.60	19.60	19.60	31,163
Jul 11, 2022	19.74	19.85	19.71	19.74	19.74	39,294
Jul 08, 2022	19.65	19.78	19.54	19.68	19.68	15,862
Jul 07, 2022	19.66	19.70	19.53	19.68	19.68	46,617
Jul 06, 2022	19.69	19.69	19.50	19.53	19.53	47,334
Jul 05, 2022	19.73	19.73	19.50	19.57	19.57	28,008
Jul 01, 2022	19.32	19.77	19.30	19.65	19.65	66,373
Jun 30, 2022	19.34	19.66	19.16	19.38	19.38	121,922
Jun 29, 2022	19.29	19.45	19.11	19.42	19.42	92,802
Jun 28, 2022	19.42	19.47	19.20	19.40	19.40	34,491
Jun 27, 2022	19.46	19.46	19.15	19.25	19.25	40,723
Jun 24, 2022	19.20	19.41	19.06	19.30	19.30	42,077
Jun 23, 2022	19.19	19.23	18.95	19.04	19.04	38,550
Jun 22, 2022	18.83	19.14	18.83	18.93	18.93	62,850
Jun 21, 2022	18.90	19.05	18.80	19.01	19.01	42,792
Jun 17, 2022	18.94	18.94	18.55	18.83	18.83	58,385
Jun 16, 2022	18.70	18.91	18.56	18.70	18.70	126,057
Jun 15, 2022	18.97	19.40	18.75	19.30	19.30	89,430
Jun 14, 2022	18.96	19.04	18.70	18.73	18.73	98,912
Jun 13, 2022	19.14	19.35	18.70	18.86	18.86	122,544
Jun 10, 2022	19.66	19.66	19.14	19.44	19.44	65,427
Jun 09, 2022	19.99	19.99	19.67	19.86	19.86	73,833
Jun 08, 2022	20.19	20.19	20.06	20.13	20.13	43,402
Jun 07, 2022	20.09	20.23	19.95	20.20	20.20	56,474
Jun 06, 2022	20.47	20.47	19.99	20.00	20.00	77,415
Jun 03, 2022	20.15	20.41	20.06	20.33	20.33	37,383
Jun 02, 2022	20.40	20.48	20.18	20.30	20.30	146,608
Jun 01, 2022	20.40	20.48	20.20	20.44	20.44	31,991
May 31, 2022	20.68	20.68	20.16	20.44	20.44	163,947
May 27, 2022	20.05	20.93	20.05	20.81	20.81	55,632
May 26, 2022	19.73	20.43	19.73	20.05	20.05	60,518
May 25, 2022	19.59	20.10	19.59	19.98	19.98	59,741
May 24, 2022	19.42	19.78	19.34	19.68	19.68	46,525
May 23, 2022	19.04	19.48	19.04	19.45	19.45	263,493
May 20, 2022	19.75	19.75	19.04	19.09	19.09	134,419
May 19, 2022	19.84	19.90	19.75	19.75	19.75	150,209
May 18, 2022	19.82	19.95	19.75	19.80	19.80	167,723
May 17, 2022	20.14	20.14	19.86	19.86	19.86	160,085
May 16, 2022	19.90	19.91	19.80	19.81	19.81	79,832
May 13, 2022	19.90	19.97	19.81	19.83	19.83	45,795
May 12, 2022	19.84	20.06	19.78	19.83	19.83	83,704
May 11, 2022	19.81	20.04	19.75	19.80	19.80	150,891
May 10, 2022	19.93	20.05	19.78	19.84	19.84	128,132
May 09, 2022	19.80	19.92	19.79	19.80	19.80	78,396
May 06, 2022	19.92	20.00	19.85	19.92	19.92	56,238
May 05, 2022	20.17	20.20	19.83	20.05	20.05	49,995
May 04, 2022	19.95	20.49	19.89	20.35	20.35	100,385
May 03, 2022	20.30	20.31	20.00	20.00	20.00	55,402
May 02, 2022	20.41	20.43	20.03	20.25	20.25	126,797
Apr 29, 2022	20.13	20.64	20.07	20.55	20.55	234,761
Apr 28, 2022	20.17	20.34	20.06	20.34	20.34	66,406
Apr 27, 2022	19.95	20.32	19.95	20.08	20.08	150,541
Apr 26, 2022	20.03	20.19	19.96	20.06	20.06	75,058
Apr 25, 2022	19.86	20.12	19.85	20.12	20.12	163,728
Apr 22, 2022	20.07	20.07	19.80	19.86	19.86	150,113
Apr 21, 2022	20.21	20.31	19.96	20.00	20.00	143,170
Apr 20, 2022	20.18	20.38	20.05	20.23	20.23	64,706
Apr 19, 2022	19.99	20.16	19.89	20.16	20.16	147,786
Apr 18, 2022	20.15	20.19	20.00	20.00	20.00	85,111
Apr 14, 2022	20.08	20.16	19.95	20.13	20.13	77,675
Apr 13, 2022	20.00	20.19	20.00	20.08	20.08	60,792
Apr 12, 2022	20.32	20.40	19.91	20.05	20.05	55,852
Apr 11, 2022	20.30	20.33	20.12	20.20	20.20	46,143
Apr 08, 2022	20.38	20.44	20.26	20.39	20.39	117,861
Apr 07, 2022	20.19	20.49	20.13	20.45	20.45	80,619
Apr 06, 2022	20.13	20.32	20.05	20.21	20.21	296,795
Apr 05, 2022	20.19	20.27	20.10	20.23	20.23	126,254
Apr 04, 2022	20.25	20.32	20.03	20.30	20.30	101,600
Apr 01, 2022	20.14	20.23	19.93	20.20	20.20	107,753
Mar 31, 2022	20.44	20.54	20.11	20.14	20.14	110,273
Mar 30, 2022	20.34	20.47	20.06	20.35	20.35	96,858
Mar 29, 2022	20.16	20.55	20.09	20.55	20.55	54,474
Mar 28, 2022	20.04	20.13	19.85	20.08	20.08	81,209
Mar 25, 2022	20.19	20.23	19.84	19.94	19.94	78,844
Mar 24, 2022	20.23	20.33	20.18	20.21	20.21	135,326
Mar 23, 2022	20.42	20.49	20.15	20.33	20.33	174,499
Mar 22, 2022	20.41	20.52	20.30	20.40	20.40	61,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.93(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.38(+1.27%)

CAD/USD0.7829-0.0007(-0.0939%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,506.63+0.93(+0.00%)

U.S. Bancorp (USB-PH)

S&P/TSX
20,179.81
+187.93(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.38(+1.27%)

CAD/USD
0.7829
-0.0007(-0.0939%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,506.63
+0.93(+0.00%)