Canada markets close in 1 hour 25 minutes

U.S. Bancorp (USB-PS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.73+0.28 (+1.44%)
As of 02:15PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202419.5419.8119.6419.7319.7316,624
Apr 22, 202419.3319.5019.3319.4519.4530,784
Apr 19, 202419.2019.3919.1719.2819.2861,046
Apr 18, 202419.2819.3419.1519.1819.1838,834
Apr 17, 202419.2719.3719.0919.1819.1823,249
Apr 16, 202419.0119.3618.9019.0819.0832,168
Apr 15, 202419.7319.7319.1019.1019.1043,108
Apr 12, 202419.8619.9719.6619.6719.6734,821
Apr 11, 202420.1220.1219.7119.8319.8347,519
Apr 10, 202420.3620.3619.9120.0520.0552,408
Apr 09, 202420.5920.6120.5220.5520.5518,136
Apr 08, 202420.6420.6520.5120.5220.5232,313
Apr 05, 202420.5320.6520.4520.6020.6022,475
Apr 04, 202420.5120.6920.5120.5520.5540,256
Apr 03, 202420.3420.5420.2920.4920.4930,381
Apr 02, 202420.7020.7220.4320.4420.44144,525
Apr 01, 202420.8821.0120.6620.8520.8541,955
Mar 28, 202420.9721.2420.8820.9120.9166,422
Mar 27, 202420.8821.0620.7520.9720.97109,828
Mar 27, 20240.28125 Dividend
Mar 26, 202420.9921.1220.8921.0420.7663,757
Mar 25, 202420.9921.1520.9020.9220.6442,349
Mar 22, 202421.1921.2520.9921.0220.7470,409
Mar 21, 202421.1221.2621.1021.1020.8247,560
Mar 20, 202421.0421.0820.8420.9720.6937,405
Mar 19, 202420.9021.0820.8320.9820.7055,234
Mar 18, 202420.7520.9020.6720.8420.5636,357
Mar 15, 202420.8221.0120.7120.7520.4732,564
Mar 14, 202420.9821.0520.8320.8520.5731,258
Mar 13, 202420.9821.0820.9820.9920.7134,573
Mar 12, 202421.0121.0820.8921.0320.7519,207
Mar 11, 202421.0721.1120.9520.9920.7153,702
Mar 08, 202420.9921.1420.9621.0320.7528,592
Mar 07, 202420.9421.0120.8220.9320.6527,739
Mar 06, 202420.8821.1120.7520.7720.4986,829
Mar 05, 202420.7820.9220.7420.8220.5445,559
Mar 04, 202420.8020.9320.7220.7220.4441,511
Mar 01, 202420.9621.0820.8020.9020.6282,749
Feb 29, 202420.5521.2020.4921.0220.74199,526
Feb 28, 202420.4320.6520.4320.5420.2732,145
Feb 27, 202420.6320.6820.4520.4520.1853,002
Feb 26, 202420.6120.6620.5220.5420.2721,983
Feb 23, 202420.2820.6220.2520.5220.2542,094
Feb 22, 202420.3020.4020.2020.2519.9820,655
Feb 21, 202420.3520.4320.1620.1619.8913,184
Feb 20, 202420.2320.3820.0620.2720.0022,779
Feb 16, 202420.1020.2820.1020.2219.9528,192
Feb 15, 202420.2920.3520.1120.2219.9535,443
Feb 14, 202420.1220.3720.1220.1719.9029,554
Feb 13, 202420.2620.3220.0820.2319.9654,856
Feb 12, 202420.4620.5520.3620.5120.2435,671
Feb 09, 202420.2820.4720.2820.4720.2020,350
Feb 08, 202420.2020.2820.0620.2720.0025,531
Feb 07, 202420.3320.3720.2020.2019.9360,777
Feb 06, 202420.3020.4020.2020.2419.9727,616
Feb 05, 202420.3920.4220.2520.3020.0337,398
Feb 02, 202420.5020.5720.4520.4720.2023,290
Feb 01, 202420.4520.8020.0820.6620.3865,716
Jan 31, 202420.5720.7120.3020.3420.07139,421
Jan 30, 202420.5320.6420.4420.6320.3546,662
Jan 29, 202420.3820.5220.3020.4920.2257,719
Jan 26, 202420.2620.4420.1520.3020.0361,444
Jan 25, 202420.0720.3719.9620.2720.0043,599
Jan 24, 202419.9519.9919.8619.9719.7058,176
Jan 23, 202419.8219.9919.8019.9119.6444,684
Jan 22, 202419.8519.9519.7119.8019.5428,493
Jan 19, 202419.5919.8519.5819.7619.5024,455
Jan 18, 202419.7219.8919.5119.6019.3435,035
Jan 17, 202419.7019.7919.6119.7719.5119,368
Jan 16, 202419.9219.9519.7319.7819.5232,327
Jan 12, 202419.9119.9919.8419.9519.6842,486
Jan 11, 202419.7920.0019.7119.8719.6065,751
Jan 10, 202419.8319.9519.8019.8119.5527,548
Jan 09, 202419.6920.0019.6919.8919.6224,455
Jan 08, 202419.8619.9319.7319.7819.5255,362
Jan 05, 202419.7919.9619.7519.8219.5622,812
Jan 04, 202419.7019.9419.4619.8319.5631,299
Jan 03, 202419.6519.8519.4419.7319.4740,071
Jan 02, 202419.6619.7519.5219.7319.4748,007
Dec 29, 202319.8119.9019.5019.5319.2775,323
Dec 28, 202320.0920.2119.7119.8119.55102,183
Dec 28, 20230.28125 Dividend
Dec 27, 202320.1020.3720.0520.1919.6456,768
Dec 26, 202319.8120.3419.8120.0919.5551,732
Dec 22, 202319.7619.9019.6219.8919.3559,453
Dec 21, 202319.7019.8519.4919.6319.1061,154
Dec 20, 202319.4719.6919.4319.5619.0370,469
Dec 19, 202319.5019.6919.1319.5018.97156,028
Dec 18, 202319.6019.7519.4019.5018.9746,540
Dec 15, 202319.5819.8419.4819.6019.0753,042
Dec 14, 202319.2719.7919.2719.7019.1680,241
Dec 13, 202318.6719.1818.6219.1818.6656,430
Dec 12, 202318.6418.7618.5418.6718.1648,405
Dec 11, 202318.8319.0118.4718.6418.1355,226
Dec 08, 202318.9519.0518.8118.8318.3233,874
Dec 07, 202319.1019.2618.9819.0118.4941,230
Dec 06, 202319.1919.4019.0119.0118.4941,287
Dec 05, 202319.3419.3419.0819.0818.5673,258
Dec 04, 202319.2819.4719.1619.2418.7239,627
Dec 01, 202319.0819.4419.0319.4418.9152,381
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...