Canada Markets open in 3 hrs 36 mins

U.S. Bancorp (USB-PP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.01+0.03 (+0.15%)
At close: 03:59PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 202223.9824.2823.9224.0124.0155,807
Dec 07, 202223.8323.9823.7523.9823.9861,561
Dec 06, 202223.7623.9423.6023.7523.7558,567
Dec 05, 202224.1324.2223.6923.8323.8348,736
Dec 02, 202224.0524.2023.9724.1524.1537,926
Dec 01, 202224.0024.3023.9524.1624.1686,878
Nov 30, 202223.5424.0423.5423.9023.9066,180
Nov 29, 202223.9023.9123.6123.6123.6183,067
Nov 28, 202224.0724.0823.8523.9023.9029,210
Nov 25, 202223.9724.1323.8824.0324.037,135
Nov 23, 202224.0024.1623.9924.0624.0646,780
Nov 22, 202223.9924.1523.8923.9423.9428,850
Nov 21, 202223.9724.1723.9223.9523.9547,406
Nov 18, 202224.1624.1824.0024.0524.0560,949
Nov 17, 202224.0524.1523.9924.0624.0635,092
Nov 16, 202224.2824.3424.1224.2224.2254,081
Nov 15, 202224.0124.3623.8924.2924.2940,331
Nov 14, 202224.2024.2223.7323.9123.91252,301
Nov 11, 202224.0024.4923.5224.2924.2949,847
Nov 10, 202222.9924.1422.9924.1024.1068,296
Nov 09, 202222.8422.8822.5322.7522.7546,572
Nov 08, 202222.2222.9122.2222.9022.9055,254
Nov 07, 202222.3322.3422.1222.3222.3235,698
Nov 04, 202222.3522.3522.0922.1722.1759,860
Nov 03, 202222.1722.3322.0922.1422.1460,582
Nov 02, 202222.3622.6322.2222.3722.3753,083
Nov 01, 202222.6722.6722.4122.4722.4750,879
Oct 31, 202222.5922.8322.5922.6122.6147,444
Oct 28, 202222.8022.8822.6422.7022.70105,434
Oct 27, 202222.7522.9222.6722.7122.7170,009
Oct 26, 202222.8222.9122.5622.7222.7232,706
Oct 25, 202222.2822.7822.2822.6722.6745,718
Oct 24, 202222.2422.4022.0922.3422.3437,299
Oct 21, 202222.2222.4222.0822.1322.1355,318
Oct 20, 202222.6522.7022.2422.3322.3353,118
Oct 19, 202222.7022.9022.6122.6922.6953,449
Oct 18, 202222.9023.0922.7622.7622.7652,904
Oct 17, 202223.0923.1322.7722.9222.9237,776
Oct 14, 202222.9422.9422.6922.8822.8831,743
Oct 13, 202222.8222.9922.6522.9422.9447,084
Oct 12, 202222.9723.1422.9323.0123.0155,355
Oct 11, 202223.1923.2323.0023.0523.05146,471
Oct 10, 202223.3523.3823.2023.3023.3019,748
Oct 07, 202223.4823.5123.2623.5123.5121,688
Oct 06, 202223.6823.7523.5323.6023.6034,892
Oct 05, 202223.7423.8023.5223.6523.6564,467
Oct 04, 202223.9724.0523.7123.8923.8960,438
Oct 03, 202223.6624.0723.6023.8023.8071,944
Sept 30, 202223.5223.6823.3923.6823.68207,448
Sept 29, 202223.2823.5922.9623.4423.44116,823
Sept 28, 202223.4523.7523.4423.7423.7434,472
Sept 27, 202223.3423.4423.2223.4323.4338,570
Sept 26, 202223.3523.4823.2723.2723.2739,788
Sept 23, 202223.5823.6023.2923.4323.4336,687
Sept 22, 202223.9123.9123.5223.5823.5878,118
Sept 21, 202223.8724.0923.8124.0124.0140,369
Sept 20, 202223.7423.9223.7423.8023.8050,110
Sept 19, 202224.0024.0423.8623.8623.8639,718
Sept 16, 202223.8624.0623.8624.0624.0638,043
Sept 15, 202224.1524.2524.0224.0824.0836,197
Sept 14, 202224.0224.2124.0024.1924.1944,545
Sept 13, 202223.9424.1123.8524.0924.0956,026
Sept 12, 202224.0424.3124.0424.1124.1135,760
Sept 09, 202223.8424.1623.8024.0324.0331,138
Sept 08, 202223.8624.0923.7523.7723.7737,999
Sept 07, 202223.8524.0923.8523.9423.9441,384
Sept 06, 202224.0624.1623.8123.9023.9054,836
Sept 02, 202224.1224.1924.0224.1324.1330,846
Sept 01, 202223.8424.1523.6624.0524.0557,362
Aug 31, 202224.4324.4323.9723.9723.9781,957
Aug 30, 202224.4824.5624.2524.3524.3536,429
Aug 29, 202224.4524.5424.3524.4724.4743,252
Aug 26, 202224.6524.7324.3624.5324.5378,269
Aug 25, 202224.2724.6724.2724.6024.6047,641
Aug 24, 202224.1424.3723.9624.2724.2763,220
Aug 23, 202224.4124.5723.8624.1324.13120,889
Aug 22, 202224.4524.4924.3824.4324.4344,756
Aug 19, 202224.6224.6724.3024.5624.56149,605
Aug 18, 202224.7124.7124.6424.6824.6862,503
Aug 17, 202224.7424.7424.6724.6724.67247,089
Aug 16, 202224.8324.8824.7024.8024.8080,956
Aug 15, 202224.8424.9024.8024.8624.86302,879
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...