Canada markets closed

U.S. Bancorp (USB-PR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.68+0.06 (+0.33%)
At close: 03:47PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.5917.6817.4517.6817.6825,479
Apr 23, 202417.3617.6917.2817.6217.6281,201
Apr 22, 202417.2017.3717.1517.3617.3634,030
Apr 19, 202417.1617.2317.0817.1717.1755,365
Apr 18, 202417.1917.2017.0517.1017.1048,120
Apr 17, 202417.1517.2217.0617.1217.1226,612
Apr 16, 202416.9917.2116.8116.9716.9736,349
Apr 15, 202417.5417.5416.9817.1217.1253,989
Apr 12, 202417.7517.7517.5117.5117.5136,067
Apr 11, 202417.8417.8417.4817.6717.6741,070
Apr 10, 202418.0818.0817.6017.7817.7840,160
Apr 09, 202418.3818.3918.2218.2318.2327,527
Apr 08, 202418.3618.3618.1218.3318.3370,324
Apr 05, 202418.3218.4418.2718.3618.3623,909
Apr 04, 202418.3118.4418.2818.3918.3943,484
Apr 03, 202418.0918.3018.0518.2318.23105,839
Apr 02, 202418.5118.5118.0518.3518.35694,067
Apr 01, 202418.8518.9418.5618.6618.6661,638
Mar 28, 202418.9619.0918.7218.8518.85100,077
Mar 27, 202418.6618.9518.5518.8518.8588,143
Mar 27, 20240.25 Dividend
Mar 26, 202418.8118.8418.7218.7918.5436,403
Mar 25, 202418.8918.9418.6218.8218.5748,722
Mar 22, 202419.0719.0718.7918.8918.6464,497
Mar 21, 202418.9119.0518.9118.9418.69147,542
Mar 20, 202418.8618.9018.7018.8218.5737,398
Mar 19, 202418.7018.8418.6418.8018.5533,095
Mar 18, 202418.6918.7018.5518.6818.4349,368
Mar 15, 202418.6618.6617.7018.6018.3577,280
Mar 14, 202418.8018.8618.6118.7018.4527,651
Mar 13, 202418.8818.9218.7918.8018.5548,760
Mar 12, 202418.9218.9518.7518.9018.6568,500
Mar 11, 202418.9719.0118.8618.9318.6833,731
Mar 08, 202418.8018.9818.7618.9118.6632,617
Mar 07, 202418.7218.7918.6618.7018.4538,615
Mar 06, 202418.7718.8518.5918.6118.3683,031
Mar 05, 202418.6218.7218.5218.7018.4538,276
Mar 04, 202418.6318.7018.5818.6218.3737,413
Mar 01, 202418.8618.8718.6818.6918.4492,031
Feb 29, 202418.4719.0918.4018.9118.66232,506
Feb 28, 202418.4218.4918.3818.4318.1852,944
Feb 27, 202418.5718.6018.3818.4218.1751,087
Feb 26, 202418.5218.5618.3918.5618.3144,292
Feb 23, 202418.1618.5018.1218.4418.1977,885
Feb 22, 202418.1418.2718.0018.0717.8332,069
Feb 21, 202418.1218.2717.9517.9517.7156,105
Feb 20, 202418.0418.0918.0018.0317.7925,001
Feb 16, 202417.8818.0317.8317.9917.7530,362
Feb 15, 202417.9018.0417.8218.0417.8026,353
Feb 14, 202418.0518.2817.8017.8117.5799,966
Feb 13, 202418.0718.1417.9417.9717.7328,226
Feb 12, 202418.3118.3518.2518.3218.0832,117
Feb 09, 202418.2218.3718.1218.2618.0224,925
Feb 08, 202418.1718.2117.9518.1417.9041,389
Feb 07, 202418.3418.3418.0418.1317.8998,497
Feb 06, 202418.2818.3318.0018.2117.97112,977
Feb 05, 202418.3618.4218.1418.2618.0240,868
Feb 02, 202418.3718.5418.2818.4518.2035,148
Feb 01, 202418.4918.5518.0518.5018.2589,204
Jan 31, 202418.4518.6318.2718.3518.11213,473
Jan 30, 202418.4518.5318.3518.5318.2833,592
Jan 29, 202418.3518.4818.2918.4518.2054,082
Jan 26, 202418.2218.4018.0918.3318.0956,341
Jan 25, 202417.9918.3517.9518.2217.9852,186
Jan 24, 202417.9818.0117.8417.9217.6872,914
Jan 23, 202417.8117.9517.7617.8717.6399,646
Jan 22, 202417.8217.8717.7517.8017.5692,095
Jan 19, 202417.7017.7917.5517.7517.5139,357
Jan 18, 202417.7417.8317.5517.6117.3851,368
Jan 17, 202417.6717.7617.6217.7217.4865,684
Jan 16, 202417.8317.8817.6717.7017.4654,605
Jan 12, 202417.8317.9117.7417.8617.6268,856
Jan 11, 202417.7817.9017.6017.7317.4951,408
Jan 10, 202417.8517.8917.7317.7817.5496,153
Jan 09, 202417.8117.8517.5417.7817.5426,721
Jan 08, 202417.6917.8117.5217.7317.4939,694
Jan 05, 202417.7117.8717.5517.5517.3259,596
Jan 04, 202417.6017.7517.5417.6217.3962,779
Jan 03, 202417.5817.8017.4017.6017.3786,423
Jan 02, 202417.6317.6917.4417.6217.3983,267
Dec 29, 202317.9717.9717.5217.5217.29226,515
Dec 28, 202318.2218.2917.8717.8717.63107,898
Dec 28, 20230.25 Dividend
Dec 27, 202318.2018.4718.0718.3417.85249,318
Dec 26, 202317.7618.2717.7018.1517.66249,360
Dec 22, 202317.4217.7017.3017.6517.18162,595
Dec 21, 202317.4717.5617.1517.3316.8785,337
Dec 20, 202317.2717.4417.2217.3716.91112,401
Dec 19, 202317.2217.3317.1017.1516.69157,898
Dec 18, 202317.0717.2817.0717.2216.7675,887
Dec 15, 202317.3117.5017.0517.2816.82156,642
Dec 14, 202317.0017.5117.0017.3116.85163,852
Dec 13, 202316.5616.9216.4216.8216.3784,478
Dec 12, 202316.4416.5516.3916.4416.0078,236
Dec 11, 202316.7016.7516.2116.4416.00114,322
Dec 08, 202316.7316.7716.5016.7016.2570,397
Dec 07, 202316.8316.9316.6516.7916.3469,894
Dec 06, 202316.9416.9516.7216.7716.3251,781
Dec 05, 202316.9917.0116.8116.8116.3652,623
Dec 04, 202317.0417.1516.7916.9116.4675,103
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...