Canada markets closed

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.85+0.03 (+0.16%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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 30, 20220.234375 Dividend
Mar 29, 202219.4619.5919.3819.5419.3188,734
Mar 28, 202219.2919.4319.2519.3419.1145,475
Mar 25, 202219.3119.4319.1819.2519.02152,235
Mar 24, 202219.3719.4519.3019.4019.1745,545
Mar 23, 202219.3219.4619.2619.3919.1665,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...