Canada markets closed

U.S. Bancorp (USB-PP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.800.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202323.7323.8523.4523.8023.8044,925
Mar 23, 202324.1924.4223.7923.8023.8058,726
Mar 22, 202324.1124.4424.1124.1924.1943,345
Mar 21, 202324.0124.3723.9324.1624.1678,557
Mar 20, 202324.0824.2723.8223.8623.8664,566
Mar 17, 202324.3624.4723.9024.0824.0852,555
Mar 16, 202323.8024.5823.4324.5024.50107,766
Mar 15, 202323.4224.2023.4023.9323.9366,403
Mar 14, 202323.2524.0823.2023.8623.8689,470
Mar 13, 202323.1523.4022.5022.6922.69110,795
Mar 10, 202323.9124.0723.4623.6023.6058,871
Mar 09, 202324.4424.4423.9023.9123.9147,992
Mar 08, 202324.4324.5324.4024.4024.4038,885
Mar 07, 202324.5724.5724.4124.4224.4226,845
Mar 06, 202324.5724.7024.5324.5324.5339,372
Mar 03, 202324.4224.6724.4024.5724.5734,976
Mar 02, 202324.2224.3824.1724.3124.3135,420
Mar 01, 202324.4024.4524.2124.4124.4150,920
Feb 28, 202324.3724.5424.1824.4824.4872,624
Feb 27, 202324.2024.3924.2024.3824.3833,102
Feb 24, 202324.1624.2724.0824.1624.1621,490
Feb 23, 202324.1924.3924.1524.3024.3044,873
Feb 22, 202323.7824.2223.7824.2224.2226,269
Feb 21, 202324.2424.2823.7723.7723.7754,686
Feb 17, 202324.5124.5724.3524.4124.4137,205
Feb 16, 202324.6124.7324.5124.5724.5730,679
Feb 15, 202324.8524.8924.7224.7924.7939,747
Feb 14, 202324.7224.8924.7024.8724.8744,567
Feb 13, 202324.5524.8024.5324.8024.8067,181
Feb 10, 202324.6524.6524.4224.5424.5434,434
Feb 09, 202324.7724.7724.5624.6524.6536,068
Feb 08, 202324.5524.6624.4224.6524.6546,884
Feb 07, 202324.5524.6724.3824.5524.5581,769
Feb 06, 202324.7124.7224.4024.5124.5130,742
Feb 03, 202324.9324.9724.5924.8224.8273,724
Feb 02, 202325.0425.2025.0025.0525.0546,111
Feb 01, 202324.8725.0524.7724.9924.9962,123
Jan 31, 202324.8925.0124.8424.9324.93163,330
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...