Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 202220.6420.7320.4320.5020.5087,507
Mar 18, 202220.4020.9020.4020.6520.6592,764
Mar 17, 202220.1820.6720.1820.4820.4852,667
Mar 16, 202220.0520.5320.0220.1720.17162,764
Mar 15, 202219.9520.1019.8519.9719.97117,031
Mar 14, 202220.7220.7519.7519.9619.96126,668
Mar 11, 202221.0621.0620.7820.8220.8243,725
Mar 10, 202220.9421.0020.8021.0021.0053,853
Mar 09, 202221.0321.2220.9121.0221.0266,967
Mar 08, 202220.9221.0720.9120.9620.9669,848
Mar 07, 202221.2321.2520.9520.9920.99103,023
Mar 04, 202221.2921.3521.1521.2321.2369,455
Mar 03, 202221.4721.4921.2521.3321.3371,513
Mar 02, 202221.3721.4621.2321.3921.3962,383
Mar 01, 202221.3821.6021.2621.2621.2668,301
Feb 28, 202221.1521.5020.9821.2421.2495,561
Feb 25, 202221.1021.4821.0621.2821.2846,515
Feb 24, 202220.7021.1520.5921.1521.15109,895
Feb 23, 202221.0721.1420.7620.8920.8951,696
Feb 22, 202220.8621.0020.6220.9620.96116,840
Feb 18, 202220.6320.9020.5720.8720.8758,253
Feb 17, 202220.8220.9720.5320.6420.6494,671
Feb 16, 202220.7420.9320.4420.8020.80105,991
Feb 15, 202220.8621.1420.4720.6320.63129,289
Feb 14, 202221.1621.1620.6120.7920.79212,516
Feb 11, 202221.7921.7920.6521.1621.16237,211
Feb 10, 202221.6821.8521.2821.7021.70269,492
Feb 09, 202222.0222.0221.7621.9021.90141,460
Feb 08, 202221.7921.9621.7021.8621.86150,155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...