Canada Markets open in 5 hrs 58 mins

U.S. Bancorp (USB-PQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.90+0.26 (+1.56%)
At close: 04:00PM EST
16.90 +0.06 (+0.36%)
After hours: 04:04PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202216.7416.7816.5216.6416.6454,537
Nov 28, 202216.9417.0016.7316.7816.7848,848
Nov 25, 202216.9217.0216.8816.9716.9715,799
Nov 23, 202216.8717.0416.8216.9016.9056,650
Nov 22, 202216.9916.9916.8016.8316.8364,756
Nov 21, 202216.8116.9516.7816.9416.9444,664
Nov 18, 202216.8016.8716.7416.8616.8632,795
Nov 17, 202216.7316.8716.7116.8116.8139,248
Nov 16, 202216.9417.0016.8316.9816.9841,634
Nov 15, 202216.7616.9616.7616.8616.8646,117
Nov 14, 202216.8416.8416.5316.6516.6554,301
Nov 11, 202216.7517.1016.6816.7616.7679,200
Nov 10, 202215.9016.7815.9016.6516.65109,016
Nov 09, 202215.5115.6415.4015.5915.5959,151
Nov 08, 202215.3615.6015.2615.5615.5684,528
Nov 07, 202215.1215.3715.1015.2715.2794,460
Nov 04, 202215.2115.2615.0915.1915.1942,865
Nov 03, 202215.1515.2615.0415.1715.1766,980
Nov 02, 202215.2515.4915.1015.1915.1999,513
Nov 01, 202215.3115.3315.1315.2515.2570,575
Oct 31, 202215.5315.5415.0415.1315.13161,640
Oct 28, 202215.5015.5815.4115.4715.4728,968
Oct 27, 202215.5015.6015.3915.5115.5138,536
Oct 26, 202215.4915.6815.3615.4015.4050,162
Oct 25, 202215.1615.4515.1615.4515.4567,661
Oct 24, 202215.1315.2115.0815.1115.1162,247
Oct 21, 202215.1015.2015.0515.1315.1362,383
Oct 20, 202215.2015.2215.0515.2215.2271,781
Oct 19, 202215.3315.3515.2015.3015.3048,063
Oct 18, 202215.5615.5615.3015.4015.4039,722
Oct 17, 202215.5915.6315.2715.3615.3639,048
Oct 14, 202215.5015.6215.2415.2415.2469,936
Oct 13, 202215.2815.6215.1415.4415.4462,011
Oct 12, 202215.6315.6915.4815.4815.4859,046
Oct 11, 202215.7815.7815.5415.6915.6955,811
Oct 10, 202216.0016.0015.6415.7615.7621,271
Oct 07, 202215.8715.9915.7915.9715.9722,112
Oct 06, 202216.0716.2215.9716.0616.0649,163
Oct 05, 202216.1416.2516.0616.1716.1735,535
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...