Canada markets closed

U.S. Bancorp (USB-PP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.840.00 (0.00%)
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, 202224.8724.9424.8024.8424.8472,415
Aug 11, 202224.9324.9924.7624.8424.8465,005
Aug 10, 202224.9225.0124.8224.8424.8444,836
Aug 09, 202224.9124.9124.7124.7824.7885,662
Aug 08, 202225.0125.1524.9825.0025.0052,340
Aug 05, 202225.1525.1724.9425.0025.00157,208
Aug 04, 202225.2625.2625.1425.2525.2542,401
Aug 03, 202225.1925.3225.1725.2525.25108,784
Aug 02, 202224.9125.3024.8825.1825.18342,021
Aug 01, 202224.7825.0024.7824.9624.9665,433
Jul 29, 202224.7324.8524.7124.7824.78688,551
Jul 28, 202224.7124.8024.6524.7024.70103,879
Jul 27, 202224.6124.7224.5924.6524.65244,087
Jul 26, 202224.6924.6924.5924.6024.6035,243
Jul 25, 202224.7424.7424.6224.6524.6543,638
Jul 22, 202224.7224.8424.6124.7024.7077,629
Jul 21, 202224.6924.7924.6324.6924.6975,289
Jul 20, 202224.5824.7424.5824.6724.67101,768
Jul 19, 202224.5524.6524.5524.5724.57230,541
Jul 18, 202224.5024.6424.5024.5524.5553,290
Jul 15, 202224.6724.6724.3824.5424.54150,091
Jul 14, 202224.4024.4824.1924.4824.4849,460
Jul 13, 202224.3824.7224.3824.4324.4384,326
Jul 12, 202224.6124.6524.5024.5424.54224,424
Jul 11, 202224.6624.6624.5424.5624.5685,613
Jul 08, 202224.5124.7424.4624.7324.7389,897
Jul 07, 202224.6424.6524.5224.5624.5658,046
Jul 06, 202224.5624.6024.5024.5624.5649,301
Jul 05, 202224.7624.7624.5024.5624.56136,367
Jul 01, 202224.4524.8224.3524.7424.7484,347
Jun 30, 202224.5324.7824.3524.4024.40259,701
Jun 29, 202224.5724.6924.4324.6324.6345,840
Jun 28, 202224.8624.8924.6424.7124.7127,930
Jun 27, 202224.8024.8924.6924.8324.8323,154
Jun 24, 202224.8124.9124.7724.8224.8219,951
Jun 23, 202224.6324.8224.6324.7224.7228,900
Jun 22, 202224.6124.8424.6124.6324.6344,050
Jun 21, 202224.2024.7724.2024.7024.7078,109
Jun 17, 202224.0124.2023.9124.2024.2070,738
Jun 16, 202223.7524.0923.7523.9123.9142,108
Jun 15, 202223.7624.3723.7624.1024.1072,280
Jun 14, 202223.6123.8123.4423.7323.7364,238
Jun 13, 202224.1924.1923.6523.6723.6788,760
Jun 10, 202224.6724.6724.3024.4524.4583,403
Jun 09, 202225.0125.0424.7224.8924.8944,678
Jun 08, 202225.1325.1924.9725.0225.0225,928
Jun 07, 202224.7925.2524.7925.1125.1167,461
Jun 06, 202225.0925.1024.7524.8824.8840,408
Jun 03, 202224.7825.0524.7125.0025.0055,130
Jun 02, 202225.0025.2024.9024.9724.9727,644
Jun 01, 202225.2525.4125.0725.0825.0849,441
May 31, 202225.4325.5425.1625.2525.25121,215
May 27, 202225.2525.8425.1425.6225.6263,756
May 26, 202224.7325.2424.7325.1425.1454,692
May 25, 202224.0624.8724.0624.8324.8354,579
May 24, 202223.6924.2323.5624.1424.1439,324
May 23, 202223.7223.9423.6023.6923.69102,114
May 20, 202223.9524.0723.6623.7823.7873,602
May 19, 202223.7524.0923.7523.9223.9280,052
May 18, 202224.0224.1623.7823.9123.91111,767
May 17, 202224.3524.4324.0724.0724.0749,076
May 16, 202224.0924.3623.9724.2724.2788,424
May 13, 202224.0524.2424.0424.1224.1224,489
May 12, 202223.7724.0623.7524.0624.0640,095
May 11, 202223.5924.0023.5923.8723.8738,691
May 10, 202223.4123.7823.4023.6523.6563,212
May 09, 202223.3223.4823.2623.2823.2858,003
May 06, 202223.5523.8923.5023.5123.5188,967
May 05, 202224.2424.2423.7523.7723.77112,144
May 04, 202223.6024.5123.4924.4124.4196,668
May 03, 202223.5923.6823.4123.6123.6166,965
May 02, 202224.0124.0123.4123.6623.6690,308
Apr 29, 202224.0524.3923.6124.1424.14148,153
Apr 28, 202224.1224.4923.7524.4024.4066,523
Apr 27, 202224.5124.5724.0024.0824.0876,615
Apr 26, 202224.7024.7824.6024.6024.6077,627
Apr 25, 202224.6124.7124.5824.6824.6874,627
Apr 22, 202225.0025.0224.6724.6824.68101,604
Apr 21, 202225.1225.2824.9625.0325.0356,147
Apr 20, 202225.1025.2425.0725.1425.1427,751
Apr 19, 202225.1525.2025.0025.0025.0071,748
Apr 18, 202225.2025.2725.1125.1725.1766,375
Apr 14, 202225.1025.1724.9725.1725.1764,747
Apr 13, 202225.2025.2025.1025.1025.10105,050
Apr 12, 202225.1725.2625.0525.2625.26117,260
Apr 11, 202225.1525.3824.9925.0025.0076,565
Apr 08, 202225.3625.6025.1525.1725.1761,522
Apr 07, 202225.3525.5625.3525.4525.4522,515
Apr 06, 202225.4325.5525.3525.3525.3535,238
Apr 05, 202225.9025.9025.5225.5825.5852,060
Apr 04, 202225.7425.9425.6825.9025.9046,755
Apr 01, 202225.8525.9025.6025.7725.7717,720
Mar 31, 202225.7226.0225.7025.9825.9846,065
Mar 30, 202225.5225.8025.4625.7625.7626,815
Mar 30, 20220.34375 Dividend
Mar 29, 202225.7125.8525.5425.8125.4780,377
Mar 28, 202225.4725.7125.4725.5625.2264,692
Mar 25, 202225.6625.7725.3725.4325.0984,272
Mar 24, 202225.6325.8225.5325.7525.4137,917
Mar 23, 202225.5425.7225.5025.5825.2431,824
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...