U.S. Bancorp (USB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

19.65

+0.27

(+1.40%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 21, 2022	20.64	20.73	20.43	20.50	20.50	87,507
Mar 18, 2022	20.40	20.90	20.40	20.65	20.65	92,764
Mar 17, 2022	20.18	20.67	20.18	20.48	20.48	52,667
Mar 16, 2022	20.05	20.53	20.02	20.17	20.17	162,764
Mar 15, 2022	19.95	20.10	19.85	19.97	19.97	117,031
Mar 14, 2022	20.72	20.75	19.75	19.96	19.96	126,668
Mar 11, 2022	21.06	21.06	20.78	20.82	20.82	43,725
Mar 10, 2022	20.94	21.00	20.80	21.00	21.00	53,853
Mar 09, 2022	21.03	21.22	20.91	21.02	21.02	66,967
Mar 08, 2022	20.92	21.07	20.91	20.96	20.96	69,848
Mar 07, 2022	21.23	21.25	20.95	20.99	20.99	103,023
Mar 04, 2022	21.29	21.35	21.15	21.23	21.23	69,455
Mar 03, 2022	21.47	21.49	21.25	21.33	21.33	71,513
Mar 02, 2022	21.37	21.46	21.23	21.39	21.39	62,383
Mar 01, 2022	21.38	21.60	21.26	21.26	21.26	68,301
Feb 28, 2022	21.15	21.50	20.98	21.24	21.24	95,561
Feb 25, 2022	21.10	21.48	21.06	21.28	21.28	46,515
Feb 24, 2022	20.70	21.15	20.59	21.15	21.15	109,895
Feb 23, 2022	21.07	21.14	20.76	20.89	20.89	51,696
Feb 22, 2022	20.86	21.00	20.62	20.96	20.96	116,840
Feb 18, 2022	20.63	20.90	20.57	20.87	20.87	58,253
Feb 17, 2022	20.82	20.97	20.53	20.64	20.64	94,671
Feb 16, 2022	20.74	20.93	20.44	20.80	20.80	105,991
Feb 15, 2022	20.86	21.14	20.47	20.63	20.63	129,289
Feb 14, 2022	21.16	21.16	20.61	20.79	20.79	212,516
Feb 11, 2022	21.79	21.79	20.65	21.16	21.16	237,211
Feb 10, 2022	21.68	21.85	21.28	21.70	21.70	269,492
Feb 09, 2022	22.02	22.02	21.76	21.90	21.90	141,460
Feb 08, 2022	21.79	21.96	21.70	21.86	21.86	150,155
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.0776%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,551.42-368.38(-1.48%)

U.S. Bancorp (USB-PH)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.0776%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,551.42
-368.38(-1.48%)