Canada markets close in 1 hour 46 minutes

U.S. Bancorp (USB-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.67+0.04 (+0.18%)
As of 01:58PM EDT. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202421.6521.7021.5821.6721.6741,927
Sept 06, 202421.6521.7221.4821.6321.6352,747
Sept 05, 202421.5321.6421.4621.6421.6454,683
Sept 04, 202421.4821.5621.3621.5621.56131,463
Sept 03, 202421.6521.6621.4121.4821.4880,351
Aug 30, 202421.9221.9221.4321.6121.61234,840
Aug 29, 202421.9221.9721.8621.8621.8675,256
Aug 28, 202421.8921.9421.7921.8821.8876,658
Aug 27, 202421.9222.0021.8721.8721.8775,305
Aug 26, 202421.9021.9521.8421.9521.9551,065
Aug 23, 202421.8421.9721.7221.8021.8066,135
Aug 22, 202421.9621.9621.7521.8421.8489,467
Aug 21, 202421.8521.9521.7921.8521.8567,584
Aug 20, 202421.8321.9021.7121.8221.8273,267
Aug 19, 202421.7621.9521.7321.8921.8967,364
Aug 16, 202421.8421.8421.4921.7921.79103,824
Aug 15, 202421.8121.8721.6721.7221.7297,056
Aug 14, 202421.6321.8521.5321.8521.8586,264
Aug 13, 202421.5721.6221.4921.5521.5564,751
Aug 12, 202421.4521.5621.3321.4821.4857,721
Aug 09, 202421.6421.6421.3521.3921.3944,392
Aug 08, 202421.3721.5821.3121.5821.5846,526
Aug 07, 202421.4621.4821.2621.2621.2677,083
Aug 06, 202421.4221.4821.2421.3621.3699,634
Aug 05, 202421.5421.6921.2721.4221.42103,683
Aug 02, 202421.9121.9821.8021.8421.8478,239
Aug 01, 202421.8221.9521.7621.9421.9487,516
Jul 31, 202421.8821.8821.7021.7721.77130,257
Jul 30, 202421.8821.9121.6921.7821.7894,530
Jul 29, 202421.8921.9421.8121.8221.8273,816
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...