Canada markets open in 3 hours 30 minutes

U.S. Bancorp (USB-PP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.56+0.06 (+0.26%)
At close: 03:59PM EDT
23.70 +0.11 (+0.45%)
After hours: 04:07PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202423.6723.6723.4823.5623.5640,869
Apr 26, 202423.5923.6823.5023.5023.5032,053
Apr 25, 202423.5523.6023.2923.5123.5130,940
Apr 24, 202423.8423.8423.6723.7523.7525,301
Apr 23, 202423.6223.9423.5723.9423.9431,342
Apr 22, 202423.3823.5623.3823.5123.5137,939
Apr 19, 202423.2423.4923.2423.4123.4157,559
Apr 18, 202423.3523.4023.2323.2723.2749,875
Apr 17, 202423.4623.5923.3023.3223.3234,519
Apr 16, 202423.1423.5023.0223.3123.3127,666
Apr 15, 202423.8423.8423.2623.2823.2884,201
Apr 12, 202423.7923.9923.7223.7823.7838,008
Apr 11, 202424.0924.0923.7023.9423.9454,658
Apr 10, 202424.1324.2223.8124.0124.01179,318
Apr 09, 202424.5724.6224.4524.4924.4929,756
Apr 08, 202424.5824.6824.4824.5524.5561,127
Apr 05, 202424.5224.6624.5224.5624.5636,597
Apr 04, 202424.6324.7024.5024.5524.5537,855
Apr 03, 202424.3824.6224.3424.5224.5298,805
Apr 02, 202424.4424.6424.3224.5024.50101,462
Apr 01, 202424.7024.8024.4224.6424.6458,619
Mar 28, 202424.8024.9324.5424.6624.66146,629
Mar 27, 202424.5924.8524.5924.8424.8456,432
Mar 27, 20240.34375 Dividend
Mar 26, 202424.9425.0124.8024.9724.6357,774
Mar 25, 202424.8824.9524.8124.8424.5035,846
Mar 22, 202424.9925.1424.8524.8924.5569,936
Mar 21, 202424.9325.0224.8724.9224.5846,644
Mar 20, 202424.8524.9124.7924.8224.4875,451
Mar 19, 202424.6124.8924.6124.7824.4441,345
Mar 18, 202424.6024.7224.5724.6524.3127,185
Mar 15, 202424.5824.7924.5624.6024.2630,504
Mar 14, 202424.7124.7524.5624.6224.2877,870
Mar 13, 202424.8824.8924.6624.6724.3369,402
Mar 12, 202424.8124.8924.6924.8124.4762,747
Mar 11, 202424.8524.8924.8024.8024.4637,427
Mar 08, 202424.8224.9224.8224.8624.5227,343
Mar 07, 202424.8524.9124.7424.8024.4657,562
Mar 06, 202424.7924.9224.6824.7324.3956,556
Mar 05, 202424.6624.8024.5624.7524.4133,196
Mar 04, 202424.6024.6924.5624.6424.3042,378
Mar 01, 202424.5824.7324.4024.6024.26113,557
Feb 29, 202424.5424.8224.4624.6024.26118,684
Feb 28, 202424.4724.5524.3824.4224.0830,128
Feb 27, 202424.5524.5524.3924.4024.0627,606
Feb 26, 202424.5224.5424.3824.5424.2029,357
Feb 23, 202424.2524.6124.2524.4224.0865,936
Feb 22, 202424.3524.4224.2224.2223.8926,260
Feb 21, 202424.3124.4524.1724.1723.8438,579
Feb 20, 202424.2024.3424.1824.2823.9528,953
Feb 16, 202424.2324.3524.1924.2223.8945,396
Feb 15, 202424.2824.3424.2024.2823.9542,497
Feb 14, 202424.2224.3324.1624.2023.8753,689
Feb 13, 202424.1724.2524.0724.1723.84135,277
Feb 12, 202424.3924.4624.3524.4024.0662,100
Feb 09, 202424.2024.3924.1724.3223.9940,504
Feb 08, 202424.1224.2524.0924.1823.8545,999
Feb 07, 202424.3024.3324.1624.1923.86155,981
Feb 06, 202424.3124.4324.2624.2823.9518,649
Feb 05, 202424.4024.4124.2324.2623.9341,921
Feb 02, 202424.3924.5524.3024.4724.1349,045
Feb 01, 202424.4924.6524.1124.4824.1476,308
Jan 31, 202424.2724.5824.1224.4524.11219,846
Jan 30, 202424.3724.4124.1724.3324.0083,948
Jan 29, 202424.3724.4324.2324.3023.9771,911
Jan 26, 202424.2124.4424.0324.2823.9569,818
Jan 25, 202423.9224.2323.8824.1623.8342,496
Jan 24, 202423.9223.9323.7923.8223.4944,518
Jan 23, 202423.7023.9123.7023.8023.4762,630
Jan 22, 202423.6723.7323.5523.6523.3227,821
Jan 19, 202423.5423.6523.4123.5923.2766,356
Jan 18, 202423.4823.5623.2623.5423.22103,440
Jan 17, 202423.4123.5223.3723.3723.0538,282
Jan 16, 202423.5523.5623.4023.4923.1738,091
Jan 12, 202423.6223.7123.5023.5523.2367,126
Jan 11, 202423.2223.6623.1623.5523.2395,527
Jan 10, 202423.4223.5423.2123.2122.8984,474
Jan 09, 202423.2923.4623.2923.3623.0430,571
Jan 08, 202423.2423.3423.1523.3022.9755,785
Jan 05, 202423.1623.4323.1023.2222.9045,216
Jan 04, 202423.0123.2123.0023.1022.7835,385
Jan 03, 202423.0823.3022.8922.9922.6760,617
Jan 02, 202423.1523.4723.0523.1322.8129,852
Dec 29, 202323.6123.6723.1223.2122.89196,776
Dec 28, 202323.6923.7023.4823.6523.3286,057
Dec 28, 20230.34375 Dividend
Dec 27, 202323.8023.9623.6723.9623.2949,199
Dec 26, 202323.5423.7923.4023.7323.0740,727
Dec 22, 202323.3323.5323.2323.5122.85188,889
Dec 21, 202323.4323.5423.2823.2922.6485,616
Dec 20, 202323.0523.5023.0523.4022.75143,581
Dec 19, 202322.9523.2422.8223.0922.45152,757
Dec 18, 202322.9122.9922.8522.9422.3062,304
Dec 15, 202322.9023.1522.7822.9822.3480,375
Dec 14, 202322.4522.9922.4222.9922.35159,051
Dec 13, 202321.7022.3321.6922.2521.63114,526
Dec 12, 202321.7521.9321.5921.7121.10118,393
Dec 11, 202322.0522.0521.5921.7621.15132,493
Dec 08, 202322.1522.1922.0022.1521.5365,582
Dec 07, 202322.1922.2722.0522.1921.5754,194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...