Canada markets closed

U.S. Bancorp (USB-PP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.74+0.34 (+1.39%)
At close: 03:59PM EDT
24.79 +0.05 (+0.19%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202224.4524.8224.3524.7424.7484,347
Jun 30, 202224.5324.7824.3524.4024.40164,819
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
Mar 22, 202225.4525.6925.3325.4925.1525,911
Mar 21, 202225.8325.8325.6025.6525.3139,303
Mar 18, 202225.7325.9725.6725.7425.4022,291
Mar 17, 202225.4225.8225.4225.6925.3522,008
Mar 16, 202225.3125.5325.2525.4225.0845,175
Mar 15, 202225.1625.3625.1225.3625.0229,298
Mar 14, 202225.3825.4324.9725.1624.8349,182
Mar 11, 202225.5625.6625.4425.5225.1828,850
Mar 10, 202225.5925.7025.4625.6525.3136,668
Mar 09, 202225.6925.7725.5525.6525.3130,857
Mar 08, 202225.5325.7225.4325.5925.2533,094
Mar 07, 202225.7925.7925.5025.5525.2150,120
Mar 04, 202226.0526.0525.6625.7125.3737,597
Mar 03, 202226.0926.1225.9725.9725.6237,117
Mar 02, 202226.2226.2226.0426.0825.7337,371
Mar 01, 202226.1026.2526.1026.1625.8127,736
Feb 28, 202226.0826.3426.0826.1225.7739,792
Feb 25, 202226.0726.3125.8226.2325.8825,442
Feb 24, 202225.7526.0525.6326.0525.7037,037
Feb 23, 202226.0526.0525.7925.9425.5941,857
Feb 22, 202226.0526.1725.8525.9225.5726,491
Feb 18, 202226.1626.2426.0526.1125.7631,243
Feb 17, 202226.1026.3326.0326.0625.7124,570
Feb 16, 202225.9426.2125.9026.2125.8665,228
Feb 15, 202225.9626.2025.7526.0525.7033,932
Feb 14, 202225.7525.8925.7525.8125.4774,813
Feb 11, 202225.8825.9825.6825.8525.5161,173
Feb 10, 202225.6625.9625.6025.8825.54224,185
Feb 09, 202225.7525.8825.7025.8325.4959,089
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...