Canada markets closed

U.S. Bancorp (USB-PP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.85+0.15 (+0.61%)
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202324.6424.9024.6424.8524.85160,184
Jan 27, 202324.8924.9524.7024.7024.7043,729
Jan 26, 202324.8424.9624.7824.9024.90292,654
Jan 25, 202324.7124.8424.7024.8324.8373,993
Jan 24, 202324.7624.8824.7224.8324.8344,471
Jan 23, 202324.6924.8824.6924.7524.7533,481
Jan 20, 202324.6424.8124.5424.7724.77145,098
Jan 19, 202324.5724.8024.5424.7924.7941,270
Jan 18, 202324.7024.9624.6224.7324.7343,296
Jan 17, 202324.4224.6724.3924.6124.6151,761
Jan 13, 202324.2024.4124.1424.3924.3952,968
Jan 12, 202324.2324.3024.0924.2224.2267,528
Jan 11, 202324.3724.3824.0624.1024.10318,801
Jan 10, 202324.2324.3324.1824.3024.3041,361
Jan 09, 202324.1524.3024.0324.2724.2774,332
Jan 06, 202323.7224.1923.7224.1724.17101,391
Jan 05, 202323.1123.6822.9423.6823.6854,114
Jan 04, 202322.6823.2022.6823.1723.1734,737
Jan 03, 202322.5522.7122.4122.5522.5548,442
Dec 30, 202222.4622.7222.2622.3122.31188,294
Dec 29, 202222.6122.7622.4622.5022.50107,450
Dec 29, 20220.34375 Dividend
Dec 28, 202222.8823.0122.7922.8122.4785,770
Dec 27, 202223.1223.2022.8922.9622.6177,981
Dec 23, 202223.2323.3723.0823.1922.8454,317
Dec 22, 202223.3923.5223.1723.1922.8492,463
Dec 21, 202223.5623.6723.4523.4523.1085,798
Dec 20, 202223.6123.7023.4623.5123.1644,997
Dec 19, 202223.4923.7523.4923.7023.3454,135
Dec 16, 202223.4423.6423.4423.5723.2160,018
Dec 15, 202223.6223.7523.5823.5923.23111,908
Dec 14, 202223.8423.9023.6823.7323.3766,329
Dec 13, 202223.8524.0023.7123.8423.4840,074
Dec 12, 202223.8823.9223.6323.6323.2752,902
Dec 09, 202223.9224.0523.7423.7423.3853,981
Dec 08, 202223.9824.2823.9224.0123.6555,807
Dec 07, 202223.8323.9823.7523.9823.6261,561
Dec 06, 202223.7623.9423.6023.7523.3958,567
Dec 05, 202224.1324.2223.6923.8323.4748,736
Dec 02, 202224.0524.2023.9724.1523.7937,926
Dec 01, 202224.0024.3023.9524.1623.7986,878
Nov 30, 202223.5424.0423.5423.9023.5466,180
Nov 29, 202223.9023.9123.6123.6123.2583,067
Nov 28, 202224.0724.0823.8523.9023.5429,210
Nov 25, 202223.9724.1323.8824.0323.677,135
Nov 23, 202224.0024.1623.9924.0623.7046,780
Nov 22, 202223.9924.1523.8923.9423.5828,850
Nov 21, 202223.9724.1723.9223.9523.5947,406
Nov 18, 202224.1624.1824.0024.0523.6960,949
Nov 17, 202224.0524.1523.9924.0623.7035,092
Nov 16, 202224.2824.3424.1224.2223.8654,081
Nov 15, 202224.0124.3623.8924.2923.9240,331
Nov 14, 202224.2024.2223.7323.9123.55252,301
Nov 11, 202224.0024.4923.5224.2923.9249,847
Nov 10, 202222.9924.1422.9924.1023.7468,296
Nov 09, 202222.8422.8822.5322.7522.4146,572
Nov 08, 202222.2222.9122.2222.9022.5555,254
Nov 07, 202222.3322.3422.1222.3221.9835,698
Nov 04, 202222.3522.3522.0922.1721.8459,860
Nov 03, 202222.1722.3322.0922.1421.8160,582
Nov 02, 202222.3622.6322.2222.3722.0353,083
Nov 01, 202222.6722.6722.4122.4722.1350,879
Oct 31, 202222.5922.8322.5922.6122.2747,444
Oct 28, 202222.8022.8822.6422.7022.36105,434
Oct 27, 202222.7522.9222.6722.7122.3770,009
Oct 26, 202222.8222.9122.5622.7222.3832,706
Oct 25, 202222.2822.7822.2822.6722.3345,718
Oct 24, 202222.2422.4022.0922.3422.0037,299
Oct 21, 202222.2222.4222.0822.1321.8055,318
Oct 20, 202222.6522.7022.2422.3321.9953,118
Oct 19, 202222.7022.9022.6122.6922.3553,449
Oct 18, 202222.9023.0922.7622.7622.4252,904
Oct 17, 202223.0923.1322.7722.9222.5737,776
Oct 14, 202222.9422.9422.6922.8822.5431,743
Oct 13, 202222.8222.9922.6522.9422.5947,084
Oct 12, 202222.9723.1422.9323.0122.6655,355
Oct 11, 202223.1923.2323.0023.0522.70146,471
Oct 10, 202223.3523.3823.2023.3022.9519,748
Oct 07, 202223.4823.5123.2623.5123.1621,688
Oct 06, 202223.6823.7523.5323.6023.2434,892
Oct 05, 202223.7423.8023.5223.6523.2964,467
Oct 04, 202223.9724.0523.7123.8923.5360,438
Oct 03, 202223.6624.0723.6023.8023.4471,944
Sept 30, 202223.5223.6823.3923.6823.32207,448
Sept 29, 202223.2823.5922.9623.4423.09116,823
Sept 29, 20220.34375 Dividend
Sept 28, 202223.4523.7523.4423.7423.0434,472
Sept 27, 202223.3423.4423.2223.4322.7438,570
Sept 26, 202223.3523.4823.2723.2722.5939,788
Sept 23, 202223.5823.6023.2923.4322.7436,687
Sept 22, 202223.9123.9123.5223.5822.8978,118
Sept 21, 202223.8724.0923.8124.0123.3140,369
Sept 20, 202223.7423.9223.7423.8023.1050,110
Sept 19, 202224.0024.0423.8623.8623.1639,718
Sept 16, 202223.8624.0623.8624.0623.3538,043
Sept 15, 202224.1524.2524.0224.0823.3736,197
Sept 14, 202224.0224.2124.0024.1923.4844,545
Sept 13, 202223.9424.1123.8524.0923.3856,026
Sept 12, 202224.0424.3124.0424.1123.4035,760
Sept 09, 202223.8424.1623.8024.0323.3331,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...