Canada Markets closed

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.12-0.16 (-0.98%)
At close: 03:54PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202216.1416.2316.0616.1216.1235,433
Oct 04, 202216.2616.4916.2016.2816.2870,935
Oct 03, 202216.2016.3516.1716.2016.2038,186
Sept 30, 202215.9716.1315.8616.0716.07142,976
Sept 29, 202215.9716.1415.6715.8615.8654,992
Sept 28, 202216.2716.4516.0816.2416.24173,433
Sept 27, 202216.1116.2115.9816.1316.13115,592
Sept 26, 202216.3716.3716.1116.1116.1139,274
Sept 23, 202216.4416.4516.1516.3416.3446,183
Sept 22, 202216.5716.5916.4016.5016.5046,311
Sept 21, 202216.4816.8216.4616.6716.6796,468
Sept 20, 202216.4016.5216.2516.4816.4853,621
Sept 19, 202216.6016.6616.5016.5116.5138,293
Sept 16, 202216.6616.7716.4516.7216.7224,373
Sept 15, 202216.9417.0016.7216.8116.8137,862
Sept 14, 202216.9517.0716.9216.9916.9943,691
Sept 13, 202216.8517.0516.8517.0417.0445,845
Sept 12, 202217.1017.3017.0717.1817.1832,470
Sept 09, 202216.7617.0616.7617.0317.0336,868
Sept 08, 202216.8717.1016.7316.7516.7538,073
Sept 07, 202216.8217.0216.7516.9616.9660,370
Sept 06, 202216.8317.1616.6716.7016.7031,505
Sept 02, 202217.0017.1716.8716.9516.9521,485
Sept 01, 202217.0817.1716.7716.9316.9335,880
Aug 31, 202217.5117.5117.1517.1717.1772,416
Aug 30, 202217.5917.6717.3017.3817.3866,600
Aug 29, 202217.5317.6317.4217.5217.5240,385
Aug 26, 202217.9917.9917.5617.6617.6629,594
Aug 25, 202217.7417.9717.6717.9217.9230,413
Aug 24, 202217.4517.7517.3417.6117.6181,370
Aug 23, 202217.8018.0717.1217.4417.44129,923
Aug 22, 202218.0518.0517.8717.8717.8730,258
Aug 19, 202218.2518.2918.1018.1718.1725,900
Aug 18, 202218.6018.6018.4518.4918.4919,320
Aug 17, 202218.7018.7818.4818.6418.6450,495
Aug 16, 202218.8918.9118.7118.8218.8281,582
Aug 15, 202218.8918.9318.8218.8618.8640,280
Aug 12, 202218.9118.9318.6818.8518.8534,406
Aug 11, 202219.0819.0818.7318.8218.8232,899
Aug 10, 202218.8619.1518.8618.9818.9853,563
Aug 09, 202219.0619.0618.6118.7718.7729,215
Aug 08, 202219.0919.2818.9419.0019.0035,186
Aug 05, 202219.3419.4319.0019.0719.0754,141
Aug 04, 202219.6019.6119.4819.5719.5743,604
Aug 03, 202219.5019.5819.2819.5819.5861,373
Aug 02, 202218.9419.5518.8619.5019.5087,657
Aug 01, 202218.7318.9718.5818.9518.9562,326
Jul 29, 202218.5518.9518.4518.8218.8259,155
Jul 28, 202218.3018.5018.1518.5018.5068,983
Jul 27, 202218.1718.3018.1518.2118.2151,833
Jul 26, 202218.1318.2018.0618.1518.1525,893
Jul 25, 202218.1818.2317.9618.1618.1643,174
Jul 22, 202218.0618.2018.0118.1718.1718,033
Jul 21, 202217.9217.9517.8117.9417.9418,465
Jul 20, 202217.8517.9217.7517.8517.8527,151
Jul 19, 202218.0618.0617.7617.7917.7971,641
Jul 18, 202217.8618.0317.8117.9417.9424,018
Jul 15, 202217.9717.9817.8317.8617.8655,951
Jul 14, 202217.6517.7417.5517.7117.7113,915
Jul 13, 202217.5017.7817.5017.7817.7816,283
Jul 12, 202217.9518.0817.7517.7517.7519,363
Jul 11, 202217.7917.9217.6117.8617.8627,138
Jul 08, 202217.6717.7317.5317.7317.7330,571
Jul 07, 202217.6117.7717.5017.6217.6227,079
Jul 06, 202217.5617.6717.3617.5317.5329,350
Jul 05, 202217.4017.5617.3117.4717.4746,870
Jul 01, 202217.3017.5017.2517.4517.4538,312
Jun 30, 202217.1017.3117.0217.2817.2837,645
Jun 29, 202217.1517.2517.0317.2417.2424,820
Jun 28, 202217.4117.5517.2317.2817.2832,575
Jun 27, 202217.4217.5517.3517.3517.3545,408
Jun 24, 202217.4617.7017.4217.5417.5477,261
Jun 23, 202217.2617.4617.1817.4317.4348,521
Jun 22, 202217.0217.3017.0217.2517.2543,858
Jun 21, 202216.9417.1416.8817.0617.0653,506
Jun 17, 202216.5816.7816.5116.7116.7145,308
Jun 16, 202216.5916.7416.5116.5916.59228,229
Jun 15, 202216.5617.1916.5616.8716.8762,043
Jun 14, 202216.6616.8016.3616.4516.4571,163
Jun 13, 202216.8416.9416.3716.5016.5083,082
Jun 10, 202217.5117.5117.0317.2417.2438,014
Jun 09, 202218.0418.0417.7317.7317.7337,377
Jun 08, 202218.1518.2518.0118.0518.0559,649
Jun 07, 202217.9418.2517.9318.1418.1466,371
Jun 06, 202218.0918.1517.7817.9317.9388,709
Jun 03, 202217.8818.0817.8017.9917.9939,946
Jun 02, 202217.9718.1817.7818.0518.0598,159
Jun 01, 202218.3118.3317.9717.9717.9735,241
May 31, 202218.2718.2717.7018.2118.21114,931
May 27, 202217.9418.4817.7518.3318.3367,958
May 26, 202217.3517.8117.3117.8017.8098,387
May 25, 202216.4617.3016.4617.2917.2991,658
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...