USB-PP - U.S. Bancorp

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202323.2623.3523.1123.2323.2338,431
Jun 02, 202322.8223.5022.8223.3423.3445,731
Jun 01, 202322.7823.0422.7822.8422.8457,075
May 31, 202322.9823.2622.7322.7322.73200,879
May 30, 202322.8723.2422.8723.1123.1130,667
May 26, 202322.8122.8722.7322.8322.8321,850
May 25, 202322.8923.1322.6122.8122.8134,567
May 24, 202322.8023.0422.7122.9722.9740,729
May 23, 202322.7923.1622.7922.9022.9022,073
May 22, 202322.6823.0022.6822.9722.9733,368
May 19, 202322.8022.9722.5922.8222.8281,626
May 18, 202322.2923.4422.2722.9322.9394,098
May 17, 202321.9522.3221.4022.3222.3246,987
May 16, 202322.2722.4221.4221.6321.6359,656
May 15, 202322.1522.5222.1522.4022.4028,860
May 12, 202322.1522.4222.1522.4222.4237,819
May 11, 202322.2122.4522.1522.2222.2225,326
May 10, 202321.7722.4721.7022.4722.4747,597
May 09, 202321.3021.6821.0221.6621.6638,412
May 08, 202321.2521.7421.1521.3921.3985,058
May 05, 202320.5521.1420.3821.0221.0279,931
May 04, 202321.5121.9319.8020.0620.06179,919
May 03, 202322.8423.0521.9522.0022.0077,047
May 02, 202323.4823.4822.6522.9622.96119,021
May 01, 202323.9623.9623.2623.5123.5188,691
Apr 28, 202323.7323.9623.7023.8323.83100,560
Apr 27, 202323.6023.8323.5723.7523.75109,224
Apr 26, 202323.7624.0123.6123.6323.6373,353
Apr 25, 202324.1524.2223.7623.7623.7655,397
Apr 24, 202324.1524.4124.0624.2324.2396,068
Apr 21, 202324.1524.3024.1424.1524.1571,222
Apr 20, 202324.3024.3724.1224.2024.20162,923
Apr 19, 202324.5024.5324.2024.3524.35235,383
Apr 18, 202324.5724.6224.4024.4624.4622,370
Apr 17, 202324.7424.7924.4724.4924.4981,070
Apr 14, 202324.7124.7924.6524.7124.7128,287
Apr 13, 202324.7424.8024.7024.7524.7535,732
Apr 12, 202324.7924.8224.6424.6824.6823,690
Apr 11, 202324.6524.8824.6424.6624.6632,222
Apr 10, 202324.6724.7624.5924.6724.6739,985
Apr 06, 202324.6324.8124.6024.7224.7236,910
Apr 05, 202324.6424.7324.6424.6624.6637,719
Apr 04, 202324.7824.8024.5524.8024.8025,886
Apr 03, 202324.6924.7824.4924.7824.7832,360
Mar 31, 202324.4024.7124.4024.6724.67111,048
Mar 30, 202324.4124.5924.2724.3624.3675,860
Mar 30, 20230.34375 Dividend
Mar 29, 202324.2924.7424.2924.6524.3145,550
Mar 28, 202323.9824.3423.9824.2523.9162,255
Mar 27, 202323.9424.3423.9424.0523.7137,837
Mar 24, 202323.7323.8523.4523.8023.4744,925
Mar 23, 202324.1924.4223.7923.8023.4758,726
Mar 22, 202324.1124.4424.1124.1923.8543,345
Mar 21, 202324.0124.3723.9324.1623.8278,557
Mar 20, 202324.0824.2723.8223.8623.5364,566
Mar 17, 202324.3624.4723.9024.0823.7452,555
Mar 16, 202323.8024.5823.4324.5024.16107,766
Mar 15, 202323.4224.2023.4023.9323.6066,403
Mar 14, 202323.2524.0823.2023.8623.5389,470
Mar 13, 202323.1523.4022.5022.6922.37110,795
Mar 10, 202323.9124.0723.4623.6023.2758,871
Mar 09, 202324.4424.4423.9023.9123.5847,992
Mar 08, 202324.4324.5324.4024.4024.0638,885
Mar 07, 202324.5724.5724.4124.4224.0826,845
Mar 06, 202324.5724.7024.5324.5324.1939,372
Mar 03, 202324.4224.6724.4024.5724.2334,976
Mar 02, 202324.2224.3824.1724.3123.9735,420
Mar 01, 202324.4024.4524.2124.4124.0750,920
Feb 28, 202324.3724.5424.1824.4824.1472,624
Feb 27, 202324.2024.3924.2024.3824.0433,102
Feb 24, 202324.1624.2724.0824.1623.8221,490
Feb 23, 202324.1924.3924.1524.3023.9644,873
Feb 22, 202323.7824.2223.7824.2223.8826,269
Feb 21, 202324.2424.2823.7723.7723.4454,686
Feb 17, 202324.5124.5724.3524.4124.0737,205
Feb 16, 202324.6124.7324.5124.5724.2330,679
Feb 15, 202324.8524.8924.7224.7924.4439,747
Feb 14, 202324.7224.8924.7024.8724.5344,567
Feb 13, 202324.5524.8024.5324.8024.4567,181
Feb 10, 202324.6524.6524.4224.5424.2034,434
Feb 09, 202324.7724.7724.5624.6524.3136,068
Feb 08, 202324.5524.6624.4224.6524.3146,884
Feb 07, 202324.5524.6724.3824.5524.2181,769
Feb 06, 202324.7124.7224.4024.5124.1730,742
Feb 03, 202324.9324.9724.5924.8224.4773,724
Feb 02, 202325.0425.2025.0025.0524.7046,111
Feb 01, 202324.8725.0524.7724.9924.6462,123
Jan 31, 202324.8925.0124.8424.9324.58163,330
Jan 30, 202324.6424.9024.6424.8524.50160,184
Jan 27, 202324.8924.9524.7024.7024.3643,729
Jan 26, 202324.8424.9624.7824.9024.55292,654
Jan 25, 202324.7124.8424.7024.8324.4873,993
Jan 24, 202324.7624.8824.7224.8324.4844,471
Jan 23, 202324.6924.8824.6924.7524.4033,481
Jan 20, 202324.6424.8124.5424.7724.42145,098
Jan 19, 202324.5724.8024.5424.7924.4441,270
Jan 18, 202324.7024.9624.6224.7324.3943,296
Jan 17, 202324.4224.6724.3924.6124.2751,761
Jan 13, 202324.2024.4124.1424.3924.0552,968
Jan 12, 202324.2324.3024.0924.2223.8867,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...