Canada Markets open in 8 hrs 50 mins

U.S. Bancorp (USB-PQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.47-0.30 (-1.79%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202216.1416.6116.1416.6116.61103,337
May 23, 202216.4716.8116.2016.2116.2156,315
May 20, 202216.8316.9216.3916.4716.4768,604
May 19, 202216.9716.9816.6916.7716.7759,531
May 18, 202216.9216.9216.5116.8516.8594,243
May 17, 202217.2417.2916.9516.9516.95106,153
May 16, 202216.9917.1616.9517.1617.1674,073
May 13, 202216.8917.0616.7316.9916.9944,987
May 12, 202216.6016.8416.4316.7916.7979,212
May 11, 202216.4116.7116.3516.5516.5572,143
May 10, 202216.4016.5416.1316.5416.54194,973
May 09, 202216.2216.2215.9816.0616.0657,999
May 06, 202216.3516.4716.2116.2916.2979,272
May 05, 202216.5916.5916.1316.5316.53115,409
May 04, 202216.2116.7716.2016.7216.72103,182
May 03, 202216.4016.5216.1216.2616.2688,432
May 02, 202216.9516.9516.1316.2916.2989,957
Apr 29, 202216.8317.0616.6517.0617.0698,692
Apr 28, 202216.8017.1316.3016.9916.99122,036
Apr 27, 202217.1617.3016.5616.7716.7793,134
Apr 26, 202217.3317.3317.1317.1517.1531,529
Apr 25, 202217.0017.3417.0017.3417.3445,141
Apr 22, 202217.4417.4417.0017.0817.0851,772
Apr 21, 202218.0218.0217.3817.4017.4049,458
Apr 20, 202217.7718.0217.7117.8717.8761,215
Apr 19, 202217.7817.7817.5517.7117.71103,917
Apr 18, 202218.0018.0317.7517.8017.8071,291
Apr 14, 202218.0518.0717.7817.9317.93279,125
Apr 13, 202218.0018.1617.8318.0818.08154,824
Apr 12, 202218.1718.3717.8018.0818.08260,106
Apr 11, 202218.4818.4917.9918.0318.0382,994
Apr 08, 202218.7418.8317.7918.5918.59132,877
Apr 07, 202218.7819.0218.6718.8318.83100,168
Apr 06, 202219.0519.0918.8318.8618.8660,970
Apr 05, 202219.5019.5019.1519.2219.2273,668
Apr 04, 202219.5919.7819.5019.5219.5256,671
Apr 01, 202219.6819.8819.4519.6619.6641,226
Mar 31, 202219.7019.8319.5919.7119.7147,563
Mar 30, 202219.3819.8019.3119.6019.60156,156
Mar 29, 202219.4619.5919.3819.5419.5488,734
Mar 28, 202219.2919.4319.2519.3419.3445,475
Mar 25, 202219.3119.4319.1819.2519.25152,235
Mar 24, 202219.3719.4519.3019.4019.4045,545
Mar 23, 202219.3219.4619.2619.3919.3965,478
Mar 22, 202219.2819.4419.2719.3519.3563,363
Mar 21, 202219.4719.6219.3019.3919.3978,481
Mar 18, 202219.4119.6619.4119.5719.5732,520
Mar 17, 202219.2119.5019.2119.4319.4330,330
Mar 16, 202218.9519.2018.9519.2019.2088,816
Mar 15, 202218.9919.1418.8418.9518.95100,660
Mar 14, 202219.4019.4018.7518.9018.90104,362
Mar 11, 202219.6519.8419.3619.4819.4880,322
Mar 10, 202219.7519.8219.5519.8019.8069,557
Mar 09, 202219.8219.9519.6919.8819.8856,815
Mar 08, 202219.8419.8819.5919.7619.7653,465
Mar 07, 202220.1320.1419.7319.7519.7561,719
Mar 04, 202220.2720.2720.0720.1420.1433,840
Mar 03, 202220.4020.4520.1720.2420.2446,147
Mar 02, 202220.3720.4220.2720.3320.3334,037
Mar 01, 202220.1120.4520.1120.3020.3090,073
Feb 28, 202220.1220.3720.0020.0820.0879,199
Feb 25, 202220.0420.2720.0120.1420.1449,389
Feb 24, 202219.2619.9619.2619.8819.8878,666
Feb 23, 202220.2320.2319.9320.0020.0028,640
Feb 22, 202220.2220.2519.9520.2120.2174,107
Feb 18, 202220.2420.2720.1120.2320.2353,798
Feb 17, 202220.1620.4620.0020.0920.0983,144
Feb 16, 202220.1220.3119.9420.1620.1643,630
Feb 15, 202220.0620.1819.8620.0420.04163,774
Feb 14, 202220.1320.3019.9220.0020.00257,359
Feb 11, 202220.3820.4620.2220.3520.35255,937
Feb 10, 202220.4520.6420.1820.4120.41146,813
Feb 09, 202220.8920.9320.4520.7020.70173,292
Feb 08, 202220.9220.9920.5120.7820.78102,084
Feb 07, 202221.1621.2820.9121.0521.05320,985
Feb 04, 202221.6621.6620.9721.1521.15175,356
Feb 03, 202221.8521.9221.6321.8021.8080,192
Feb 02, 202222.2522.3221.9722.0722.07140,950
Feb 01, 202222.1822.5022.0822.4722.4749,699
Jan 31, 202221.7222.1921.6522.1422.14151,834
Jan 28, 202221.5621.9421.1021.7321.73271,060
Jan 27, 202222.5922.6621.6021.6021.60107,982
Jan 26, 202222.9122.9522.4422.5022.5062,676
Jan 25, 202222.7822.9522.7822.9022.9049,939
Jan 24, 202223.1223.1722.8322.9322.93148,982
Jan 21, 202223.0823.2323.0623.2323.2384,626
Jan 20, 202223.1823.2723.0623.1423.1484,559
Jan 19, 202223.1623.2323.1423.1423.1479,595
Jan 18, 202223.2223.2723.0523.0923.0972,387
Jan 14, 202223.3523.4323.2623.3323.3372,078
Jan 13, 202223.4023.5523.3823.4423.4477,829
Jan 12, 202223.3923.4423.3023.3923.3952,311
Jan 11, 202223.2523.4423.2523.3523.3593,124
Jan 10, 202223.2623.3123.1323.2823.2835,949
Jan 07, 202223.2723.3423.0623.3023.3060,794
Jan 06, 202223.1323.3422.9523.3223.3285,760
Jan 05, 202223.4423.4823.1223.1423.14113,747
Jan 04, 202223.6423.6423.2423.3323.33209,782
Jan 03, 202223.9624.0123.6623.6623.66132,573
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...