Canada markets closed

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.78+0.17 (+1.02%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202416.7116.7816.6116.7816.788,853
Jul 25, 202416.5816.6816.5016.6116.6116,470
Jul 24, 202416.7716.8016.4616.4916.4927,906
Jul 23, 202416.9316.9316.7416.7616.7614,291
Jul 22, 202416.9417.0316.8716.8716.8712,745
Jul 19, 202416.8816.9716.8316.9616.9699,366
Jul 18, 202417.0217.0216.8516.9016.9018,925
Jul 17, 202416.9917.0016.8517.0017.0019,491
Jul 16, 202417.0617.0616.9717.0017.0021,518
Jul 15, 202417.0017.0516.9316.9916.9931,060
Jul 12, 202416.8917.0016.8916.9816.9820,372
Jul 11, 202416.6816.9016.6716.9016.9032,491
Jul 10, 202416.5316.6016.4816.6016.6018,977
Jul 09, 202416.6016.6016.4716.5016.5012,922
Jul 08, 202416.6116.6216.5416.6016.6020,405
Jul 05, 202416.6416.6416.5316.6116.6114,945
Jul 03, 202416.4516.6416.4316.6416.6415,272
Jul 02, 202416.3016.4016.2016.4016.4020,433
Jul 01, 202416.4516.4516.1016.2916.2932,339
Jun 28, 202416.5516.6016.3416.3616.3623,377
Jun 28, 20240.234375 Dividend
Jun 27, 202416.8516.9016.7716.7716.5410,935
Jun 26, 202416.7516.8416.7116.8416.6014,078
Jun 25, 202416.7916.8516.7216.8516.6115,272
Jun 24, 202416.7016.7916.7016.7516.5215,895
Jun 21, 202416.6116.7416.6116.7016.4717,793
Jun 20, 202416.6016.6616.5416.6616.4311,369
Jun 18, 202416.4816.7416.4516.7416.5124,169
Jun 17, 202416.4816.5616.4016.5516.3217,939
Jun 14, 202416.6216.6716.5116.5716.3416,762
Jun 13, 202416.6516.6816.5016.6616.4316,845
Jun 12, 202416.7116.9016.6016.6816.4512,885
Jun 11, 202416.7416.7416.4716.5416.3120,961
Jun 10, 202416.7516.7516.5516.6916.4620,570
Jun 07, 202416.7316.8016.6916.7516.5218,990
Jun 06, 202416.7116.8616.7116.8616.6211,711
Jun 05, 202416.9616.9616.7216.7616.5211,085
Jun 04, 202416.7616.9016.7516.8216.5822,587
Jun 03, 202416.5016.8216.5016.7116.4826,081
May 31, 202416.6516.7216.4716.4716.2434,022
May 30, 202416.2916.5616.2816.5516.3224,668
May 29, 202416.4216.4216.2216.2616.0325,855
May 28, 202416.5416.6716.4316.5516.3217,198
May 24, 202416.3716.6416.3216.6316.4023,870
May 23, 202416.5816.5916.2616.3916.1634,225
May 22, 202416.6516.6716.5216.5716.3441,507
May 21, 202416.6516.7316.5816.6716.4419,747
May 20, 202416.6216.6616.6016.6516.429,585
May 17, 202416.5216.6516.5116.6216.3917,762
May 16, 202416.6916.7116.5116.6516.4232,584
May 15, 202416.6216.7116.6016.6716.4414,526
May 14, 202416.5316.5316.4216.4716.2421,370
May 13, 202416.5416.6316.4916.5316.3012,546
May 10, 202416.5116.5516.4116.5516.3223,521
May 09, 202416.5216.5516.3916.4716.2419,215
May 08, 202416.6616.7016.4516.4816.2538,172
May 07, 202416.7416.9116.6116.7116.4816,235
May 06, 202416.7816.8316.6616.7416.5122,891
May 03, 202416.7016.7816.6016.7616.5342,123
May 02, 202416.3316.7616.3016.5416.3176,327
May 01, 202416.2816.4016.2016.3916.1621,178
Apr 30, 202416.3016.3616.1816.2215.9949,677
Apr 29, 202416.3016.4416.2416.4416.2115,464
Apr 26, 202416.4816.5216.3016.3016.0717,630
Apr 25, 202416.3016.4016.1416.4016.1719,337
Apr 24, 202416.4016.5716.3316.5716.349,864
Apr 23, 202416.2516.5316.1716.5316.3036,830
Apr 22, 202416.0616.2516.0616.2516.0223,148
Apr 19, 202415.9816.1715.9616.1315.90159,075
Apr 18, 202416.0516.0615.9615.9815.7651,135
Apr 17, 202416.0816.1115.9315.9915.7738,827
Apr 16, 202415.9316.1615.7115.9315.71160,130
Apr 15, 202416.4416.5215.9716.0015.78131,505
Apr 12, 202416.5416.6816.3816.3816.1541,312
Apr 11, 202416.8916.8916.4516.5616.3339,211
Apr 10, 202416.9817.0416.6516.8216.5858,137
Apr 09, 202417.2717.3917.2217.2316.9918,472
Apr 08, 202417.3717.3717.2017.2717.0327,740
Apr 05, 202417.3017.5017.2917.3617.1212,176
Apr 04, 202417.4117.4517.3217.3517.1122,030
Apr 03, 202417.1517.3817.1217.3817.1417,555
Apr 02, 202417.4317.4517.0817.3417.10169,207
Apr 01, 202417.7817.8017.4617.6217.3794,013
Mar 28, 202417.8818.0517.6417.6417.3985,649
Mar 27, 202417.6317.9117.4817.9117.6642,412
Mar 27, 20240.234375 Dividend
Mar 26, 202417.7817.8317.6617.7717.2918,211
Mar 25, 202417.8617.8617.6217.7417.2698,055
Mar 22, 202418.0218.0217.7917.8817.4064,035
Mar 21, 202417.8817.9617.8017.9317.4584,211
Mar 20, 202417.8617.8617.6917.7617.2817,448
Mar 19, 202417.6417.8117.6417.8017.3216,617
Mar 18, 202417.7217.7217.5117.5717.1031,037
Mar 15, 202417.6517.6817.5017.6717.1928,301
Mar 14, 202417.8217.9217.6617.6917.2122,088
Mar 13, 202417.9017.9917.8817.9117.4321,130
Mar 12, 202417.9017.9817.8517.9017.4228,509
Mar 11, 202417.9517.9717.8017.9117.4324,751
Mar 08, 202417.7717.9617.7117.9617.4820,325
Mar 07, 202417.6417.7517.6417.7517.2727,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...