Canada Markets closed

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.23+0.09 (+0.39%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 31, 202124.0924.1023.9023.9623.96102,420
Dec. 30, 202123.9624.1223.8924.0824.0881,915
Dec. 29, 202124.0324.1224.0224.1224.1256,772
Dec. 28, 202124.0024.0823.9424.0424.0464,849
Dec. 27, 202124.0024.0823.8324.0224.0272,981
Dec. 23, 202123.9624.0423.8423.9723.9742,275
Dec. 22, 202123.6823.9823.6823.9823.9875,576
Dec. 21, 202123.7423.7723.5023.7223.7297,536
Dec. 20, 202123.6223.8223.6023.6523.65108,618
Dec. 17, 202123.7223.9223.6423.7723.7791,523
Dec. 16, 202123.4523.8123.3923.7423.74131,844
Dec. 15, 202123.1823.4523.1823.4323.4368,225
Dec. 14, 202123.2623.3423.1523.2423.2456,298
Dec. 13, 202123.3123.3423.2123.2623.2690,569
Dec. 10, 202123.3023.3323.2323.3123.3137,627
Dec. 09, 202123.3123.4023.1923.2923.2984,655
Dec. 08, 202123.3323.3523.1323.3123.3168,471
Dec. 07, 202123.3523.5023.2123.2923.2969,721
Dec. 06, 202123.2523.3823.1623.2723.2752,709
Dec. 03, 202123.2823.2923.1123.2123.2166,811
Dec. 02, 202123.0423.2623.0423.2423.2453,124
Dec. 01, 202123.2523.3623.0423.0423.0499,090
Nov. 30, 202123.2623.3923.0123.1223.12129,412
Nov. 29, 202123.2523.3423.1423.2623.2683,647
Nov. 26, 202123.3623.3623.0623.1523.1592,274
Nov. 24, 202123.4623.4623.3023.4223.4257,333
Nov. 23, 202123.5523.5523.3823.4123.4142,634
Nov. 22, 202123.7323.7823.5323.5523.5538,102
Nov. 19, 202123.7323.7923.6023.7223.7259,490
Nov. 18, 202123.9624.0223.4523.6123.61128,301
Nov. 17, 202123.8523.9323.7423.8423.8437,551
Nov. 16, 202123.9124.1623.6823.8923.8968,671
Nov. 15, 202124.1024.1323.9123.9423.9439,209
Nov. 12, 202124.1624.1924.0724.0924.0930,730
Nov. 11, 202124.3124.3524.0924.0924.0937,229
Nov. 10, 202124.4324.4324.1824.2024.2061,503
Nov. 09, 202124.6824.7124.4124.4724.4768,553
Nov. 08, 202124.6824.7324.6024.7224.7257,355
Nov. 05, 202124.5624.6924.5424.6824.6847,625
Nov. 04, 202124.4024.5724.4024.5124.5159,199
Nov. 03, 202124.4024.4324.3524.4124.4135,471
Nov. 02, 202124.3724.3824.3124.3524.3532,726
Nov. 01, 202124.3324.3924.2524.3624.3635,982
Oct. 29, 202124.2424.3724.2324.2324.2390,900
Oct. 28, 202124.3324.3824.2324.2524.2540,061
Oct. 27, 202124.3024.3524.2124.2524.2558,948
Oct. 26, 202124.2624.3524.2124.2624.2644,483
Oct. 25, 202124.2024.3524.1924.2724.2762,027
Oct. 22, 202124.2224.2324.1424.1724.1756,705
Oct. 21, 202124.1624.2224.1124.1224.1287,612
Oct. 20, 202124.0224.1623.9524.1524.15170,367
Oct. 19, 202124.2624.3523.9823.9823.98137,615
Oct. 18, 202124.3824.3824.2624.3224.3242,225
Oct. 15, 202124.5324.5824.3524.4524.4536,864
Oct. 14, 202124.5024.6524.4524.5224.52104,771
Oct. 13, 202124.3024.4724.2424.4324.4351,810
Oct. 12, 202124.1524.3524.1524.2224.2267,037
Oct. 11, 202124.2924.4024.1724.1724.1779,567
Oct. 08, 202124.3724.3724.1824.2924.2949,522
Oct. 07, 202124.3724.4224.2124.2424.24110,549
Oct. 06, 202124.3624.4524.2024.4324.4384,032
Oct. 05, 202124.4024.4224.3024.3724.3742,440
Oct. 04, 202124.6824.6824.3224.3624.3683,894
Oct. 01, 202124.6524.7524.6524.6924.6922,416
Sep. 30, 202124.7124.8424.5624.6124.61106,735
Sep. 29, 202124.6324.6924.5724.6924.6950,412
Sep. 28, 202124.7924.8124.5324.7024.70152,043
Sep. 27, 202124.9024.9324.8124.9324.9396,236
Sep. 24, 202125.0425.0824.9324.9724.9786,735
Sep. 23, 202125.2625.2625.0625.0925.0966,558
Sep. 22, 202125.1625.2425.1425.2325.2364,958
Sep. 21, 202125.0725.1625.0625.1325.1353,165
Sep. 20, 202125.0225.1024.9925.0725.07124,596
Sep. 17, 202125.0825.0925.0225.0625.0645,578
Sep. 16, 202125.0525.0625.0025.0625.06333,843
Sep. 15, 202124.9725.0624.9524.9924.99365,967
Sep. 14, 202125.0525.0824.9525.0025.00468,502
Sep. 13, 202125.0725.1324.9925.0025.00145,960
Sep. 10, 202125.0925.1225.0325.0525.0570,480
Sep. 09, 202124.9625.0824.9625.0225.0242,338
Sep. 08, 202125.0825.0824.9524.9724.9762,497
Sep. 07, 202125.0525.0524.9725.0325.0337,020
Sep. 03, 202125.1425.1425.0625.1025.1044,292
Sep. 02, 202125.1025.1625.0425.1625.1642,595
Sep. 01, 202124.9925.0824.9825.0725.0795,921
Aug. 31, 202124.9925.0024.9224.9524.9580,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...