Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202220.9721.1920.9321.1021.1022,859
Aug 11, 202221.2121.2120.9621.0521.0549,517
Aug 10, 202221.1521.3721.0721.0721.0726,344
Aug 09, 202221.0721.0920.7421.0121.0143,794
Aug 08, 202221.0721.2821.0321.0921.0934,166
Aug 05, 202220.9021.0720.7121.0021.00109,181
Aug 04, 202220.7721.1220.7321.1221.1241,873
Aug 03, 202220.4121.0120.4120.9320.9334,062
Aug 02, 202219.7520.6319.7020.4220.42145,830
Aug 01, 202219.7520.0019.7419.7519.7570,526
Jul 29, 202219.6720.1019.6619.8019.80102,797
Jul 28, 202219.5919.7419.4719.6519.6538,183
Jul 27, 202219.5619.7219.4919.5419.5494,790
Jul 26, 202219.5619.7019.5319.6119.6136,637
Jul 25, 202219.6519.7419.5119.6019.6032,944
Jul 22, 202219.7019.8519.5519.6719.6728,533
Jul 21, 202219.5419.7119.4319.7119.7145,350
Jul 20, 202219.4719.5019.4019.5019.5058,311
Jul 19, 202219.5519.5819.4019.4019.4034,183
Jul 18, 202219.4519.6219.3919.4319.4334,693
Jul 15, 202219.6019.6819.5019.5019.5074,887
Jul 14, 202219.1719.4819.1719.3819.3831,018
Jul 13, 202219.4619.5919.3519.4519.4560,743
Jul 12, 202219.8120.0519.6019.6019.6031,163
Jul 11, 202219.7419.8519.7119.7419.7439,294
Jul 08, 202219.6519.7819.5419.6819.6815,862
Jul 07, 202219.6619.7019.5319.6819.6846,617
Jul 06, 202219.6919.6919.5019.5319.5347,334
Jul 05, 202219.7319.7319.5019.5719.5728,008
Jul 01, 202219.3219.7719.3019.6519.6566,373
Jun 30, 202219.3419.6619.1619.3819.38121,922
Jun 29, 202219.2919.4519.1119.4219.4292,802
Jun 28, 202219.4219.4719.2019.4019.4034,491
Jun 27, 202219.4619.4619.1519.2519.2540,723
Jun 24, 202219.2019.4119.0619.3019.3042,077
Jun 23, 202219.1919.2318.9519.0419.0438,550
Jun 22, 202218.8319.1418.8318.9318.9362,850
Jun 21, 202218.9019.0518.8019.0119.0142,792
Jun 17, 202218.9418.9418.5518.8318.8358,385
Jun 16, 202218.7018.9118.5618.7018.70126,057
Jun 15, 202218.9719.4018.7519.3019.3089,430
Jun 14, 202218.9619.0418.7018.7318.7398,912
Jun 13, 202219.1419.3518.7018.8618.86122,544
Jun 10, 202219.6619.6619.1419.4419.4465,427
Jun 09, 202219.9919.9919.6719.8619.8673,833
Jun 08, 202220.1920.1920.0620.1320.1343,402
Jun 07, 202220.0920.2319.9520.2020.2056,474
Jun 06, 202220.4720.4719.9920.0020.0077,415
Jun 03, 202220.1520.4120.0620.3320.3337,383
Jun 02, 202220.4020.4820.1820.3020.30146,608
Jun 01, 202220.4020.4820.2020.4420.4431,991
May 31, 202220.6820.6820.1620.4420.44163,947
May 27, 202220.0520.9320.0520.8120.8155,632
May 26, 202219.7320.4319.7320.0520.0560,518
May 25, 202219.5920.1019.5919.9819.9859,741
May 24, 202219.4219.7819.3419.6819.6846,525
May 23, 202219.0419.4819.0419.4519.45263,493
May 20, 202219.7519.7519.0419.0919.09134,419
May 19, 202219.8419.9019.7519.7519.75150,209
May 18, 202219.8219.9519.7519.8019.80167,723
May 17, 202220.1420.1419.8619.8619.86160,085
May 16, 202219.9019.9119.8019.8119.8179,832
May 13, 202219.9019.9719.8119.8319.8345,795
May 12, 202219.8420.0619.7819.8319.8383,704
May 11, 202219.8120.0419.7519.8019.80150,891
May 10, 202219.9320.0519.7819.8419.84128,132
May 09, 202219.8019.9219.7919.8019.8078,396
May 06, 202219.9220.0019.8519.9219.9256,238
May 05, 202220.1720.2019.8320.0520.0549,995
May 04, 202219.9520.4919.8920.3520.35100,385
May 03, 202220.3020.3120.0020.0020.0055,402
May 02, 202220.4120.4320.0320.2520.25126,797
Apr 29, 202220.1320.6420.0720.5520.55234,761
Apr 28, 202220.1720.3420.0620.3420.3466,406
Apr 27, 202219.9520.3219.9520.0820.08150,541
Apr 26, 202220.0320.1919.9620.0620.0675,058
Apr 25, 202219.8620.1219.8520.1220.12163,728
Apr 22, 202220.0720.0719.8019.8619.86150,113
Apr 21, 202220.2120.3119.9620.0020.00143,170
Apr 20, 202220.1820.3820.0520.2320.2364,706
Apr 19, 202219.9920.1619.8920.1620.16147,786
Apr 18, 202220.1520.1920.0020.0020.0085,111
Apr 14, 202220.0820.1619.9520.1320.1377,675
Apr 13, 202220.0020.1920.0020.0820.0860,792
Apr 12, 202220.3220.4019.9120.0520.0555,852
Apr 11, 202220.3020.3320.1220.2020.2046,143
Apr 08, 202220.3820.4420.2620.3920.39117,861
Apr 07, 202220.1920.4920.1320.4520.4580,619
Apr 06, 202220.1320.3220.0520.2120.21296,795
Apr 05, 202220.1920.2720.1020.2320.23126,254
Apr 04, 202220.2520.3220.0320.3020.30101,600
Apr 01, 202220.1420.2319.9320.2020.20107,753
Mar 31, 202220.4420.5420.1120.1420.14110,273
Mar 30, 202220.3420.4720.0620.3520.3596,858
Mar 29, 202220.1620.5520.0920.5520.5554,474
Mar 28, 202220.0420.1319.8520.0820.0881,209
Mar 25, 202220.1920.2319.8419.9419.9478,844
Mar 24, 202220.2320.3320.1820.2120.21135,326
Mar 23, 202220.4220.4920.1520.3320.33174,499
Mar 22, 202220.4120.5220.3020.4020.4061,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...