Canada markets closed

U.S. Bancorp (USB-PQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.63+0.24 (+1.46%)
At close: 04:00PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202416.3716.6416.3216.6316.6323,870
May 23, 202416.5816.5916.2616.3916.3934,225
May 22, 202416.6516.6716.5216.5716.5741,507
May 21, 202416.6516.7316.5816.6716.6719,747
May 20, 202416.6216.6616.6016.6516.659,585
May 17, 202416.5216.6516.5116.6216.6217,762
May 16, 202416.6916.7116.5116.6516.6532,584
May 15, 202416.6216.7116.6016.6716.6714,526
May 14, 202416.5316.5316.4216.4716.4721,370
May 13, 202416.5416.6316.4916.5316.5312,546
May 10, 202416.5116.5516.4116.5516.5523,521
May 09, 202416.5216.5516.3916.4716.4719,215
May 08, 202416.6616.7016.4516.4816.4838,172
May 07, 202416.7416.9116.6116.7116.7116,235
May 06, 202416.7816.8316.6616.7416.7422,891
May 03, 202416.7016.7816.6016.7616.7642,123
May 02, 202416.3316.7616.3016.5416.5476,327
May 01, 202416.2816.4016.2016.3916.3921,178
Apr 30, 202416.3016.3616.1816.2216.2249,677
Apr 29, 202416.3016.4416.2416.4416.4415,464
Apr 26, 202416.4816.5216.3016.3016.3017,630
Apr 25, 202416.3016.4016.1416.4016.4019,337
Apr 24, 202416.4016.5716.3316.5716.579,864
Apr 23, 202416.2516.5316.1716.5316.5336,830
Apr 22, 202416.0616.2516.0616.2516.2523,148
Apr 19, 202415.9816.1715.9616.1316.13159,075
Apr 18, 202416.0516.0615.9615.9815.9851,135
Apr 17, 202416.0816.1115.9315.9915.9938,827
Apr 16, 202415.9316.1615.7115.9315.93160,130
Apr 15, 202416.4416.5215.9716.0016.00131,505
Apr 12, 202416.5416.6816.3816.3816.3841,312
Apr 11, 202416.8916.8916.4516.5616.5639,211
Apr 10, 202416.9817.0416.6516.8216.8258,137
Apr 09, 202417.2717.3917.2217.2317.2318,472
Apr 08, 202417.3717.3717.2017.2717.2727,740
Apr 05, 202417.3017.5017.2917.3617.3612,176
Apr 04, 202417.4117.4517.3217.3517.3522,030
Apr 03, 202417.1517.3817.1217.3817.3817,555
Apr 02, 202417.4317.4517.0817.3417.34169,207
Apr 01, 202417.7817.8017.4617.6217.6294,013
Mar 28, 202417.8818.0517.6417.6417.6485,649
Mar 27, 202417.6317.9117.4817.9117.9142,412
Mar 27, 20240.234375 Dividend
Mar 26, 202417.7817.8317.6617.7717.5318,211
Mar 25, 202417.8617.8617.6217.7417.5198,055
Mar 22, 202418.0218.0217.7917.8817.6464,035
Mar 21, 202417.8817.9617.8017.9317.6984,211
Mar 20, 202417.8617.8617.6917.7617.5317,448
Mar 19, 202417.6417.8117.6417.8017.5716,617
Mar 18, 202417.7217.7217.5117.5717.3431,037
Mar 15, 202417.6517.6817.5017.6717.4428,301
Mar 14, 202417.8217.9217.6617.6917.4622,088
Mar 13, 202417.9017.9917.8817.9117.6721,130
Mar 12, 202417.9017.9817.8517.9017.6628,509
Mar 11, 202417.9517.9717.8017.9117.6724,751
Mar 08, 202417.7717.9617.7117.9617.7220,325
Mar 07, 202417.6417.7517.6417.7517.5227,171
Mar 06, 202417.7117.7717.6117.6417.4133,012
Mar 05, 202417.6117.6617.5317.6617.4318,538
Mar 04, 202417.5317.6117.5317.6117.3822,433
Mar 01, 202417.7917.7917.5517.6917.4640,428
Feb 29, 202417.4817.9517.3717.8517.61115,262
Feb 28, 202417.4317.4717.3317.4317.2021,865
Feb 27, 202417.4817.5017.3617.3917.1624,771
Feb 26, 202417.4317.4917.3617.4917.2625,362
Feb 23, 202417.2017.4317.1717.3817.1529,542
Feb 22, 202417.1017.2017.0717.1016.8715,092
Feb 21, 202417.1017.3317.0317.0316.8119,265
Feb 20, 202416.9917.1616.9917.1016.8717,977
Feb 16, 202417.0217.1516.9917.0816.858,239
Feb 15, 202416.9517.1516.9217.0816.8614,956
Feb 14, 202417.1317.2616.9016.9316.7118,897
Feb 13, 202417.0517.2416.9317.1316.9020,864
Feb 12, 202417.3917.4017.2917.3617.1323,091
Feb 09, 202417.2017.3917.1117.3917.1616,317
Feb 08, 202417.1717.2617.0217.2216.9919,091
Feb 07, 202417.2617.2917.1017.1916.9639,545
Feb 06, 202417.1017.2717.1017.2216.9911,719
Feb 05, 202417.2317.3117.1017.1016.8724,137
Feb 02, 202417.1817.4917.1217.3917.1618,596
Feb 01, 202417.4217.5016.9817.4817.2529,242
Jan 31, 202417.4617.5617.2117.2617.03110,260
Jan 30, 202417.4117.5917.3417.5317.3024,605
Jan 29, 202417.2117.4417.2117.4117.1844,890
Jan 26, 202417.2417.3717.0917.2617.0329,794
Jan 25, 202416.9517.3116.9117.2717.0434,530
Jan 24, 202416.9916.9916.8816.9116.6830,116
Jan 23, 202416.8416.9216.7716.9016.6827,787
Jan 22, 202416.8116.9616.6816.7916.5737,569
Jan 19, 202416.6916.8116.5516.7316.5128,473
Jan 18, 202416.7116.8616.5816.6216.4037,060
Jan 17, 202416.7116.8416.7016.7116.4915,838
Jan 16, 202416.9016.9616.7416.8516.6327,124
Jan 12, 202416.9216.9316.8516.8916.6716,155
Jan 11, 202416.8416.9916.7016.8316.6127,808
Jan 10, 202416.9016.9916.8316.9016.6816,994
Jan 09, 202416.6816.8916.6816.8516.6317,451
Jan 08, 202416.5616.8316.5616.8316.6127,702
Jan 05, 202416.6516.8116.5516.5616.3417,998
Jan 04, 202416.6716.7316.5216.5816.3627,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...