Canada markets closed

U.S. Bancorp (USB-PS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.13+0.18 (+0.90%)
At close: 04:00PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202420.1020.1820.0420.1320.1325,049
Jul 25, 202420.0020.1519.9519.9519.9535,720
Jul 24, 202420.2320.2619.9019.9119.9130,218
Jul 23, 202420.4320.4320.2320.2320.2340,064
Jul 22, 202420.2820.4720.2820.3720.3727,042
Jul 19, 202420.3220.3720.2320.2820.2854,870
Jul 18, 202420.3420.4620.1920.2620.2644,760
Jul 17, 202420.3520.4420.3020.3120.3124,852
Jul 16, 202420.4020.4420.3120.3520.3540,491
Jul 15, 202420.4020.4520.3020.3420.3426,236
Jul 12, 202420.2520.4320.2520.4020.4022,497
Jul 11, 202420.0620.2620.0620.2420.2424,785
Jul 10, 202419.7519.9519.7519.9219.9220,277
Jul 09, 202419.8119.8119.7119.7219.7226,941
Jul 08, 202419.9319.9419.8019.8119.8124,982
Jul 05, 202419.9419.9919.7919.8719.8720,144
Jul 03, 202419.8219.9819.7019.8019.8016,616
Jul 02, 202419.6619.7819.6219.7019.7027,117
Jul 01, 202419.7019.7519.4319.5919.5959,475
Jun 28, 202419.9920.0319.7019.7219.7246,997
Jun 28, 20240.28125 Dividend
Jun 27, 202420.1820.2820.1520.1619.8836,529
Jun 26, 202420.0520.1920.0520.1219.8452,152
Jun 25, 202420.1620.2120.0620.0919.8133,445
Jun 24, 202420.0720.1620.0620.0719.7919,676
Jun 21, 202419.9820.1719.9820.0019.7230,372
Jun 20, 202419.9420.0819.9119.9719.6922,671
Jun 18, 202419.8220.1719.8219.9519.6762,982
Jun 17, 202419.8319.9119.6619.8019.5257,128
Jun 14, 202419.9120.0019.7619.7719.4921,747
Jun 13, 202420.0720.1219.8519.9319.6523,401
Jun 12, 202419.9520.1319.9119.9219.6445,087
Jun 11, 202419.9219.9219.7219.7219.4471,181
Jun 10, 202420.0020.0019.8219.8319.5524,893
Jun 07, 202419.9620.0419.6520.0119.7334,577
Jun 06, 202420.0120.1520.0020.0719.7913,932
Jun 05, 202420.0220.1319.9319.9619.6831,731
Jun 04, 202419.9320.1719.9320.0019.7214,914
Jun 03, 202419.9320.1019.8719.9319.6536,778
May 31, 202419.9020.0519.8419.8419.5646,572
May 30, 202419.5419.9319.4319.7419.4639,678
May 29, 202419.6219.6519.4319.4919.2235,596
May 28, 202419.7319.9219.7019.7019.4364,147
May 24, 202419.6619.8019.6019.7319.4517,453
May 23, 202419.9119.9419.5219.5619.2949,550
May 22, 202419.9020.0019.7919.8519.5724,766
May 21, 202419.9320.0119.8519.8619.5881,195
May 20, 202419.7319.9019.7319.8319.5519,628
May 17, 202419.7219.8619.7219.8219.5428,205
May 16, 202419.8119.8619.7319.8219.5419,358
May 15, 202419.7819.8819.7619.8119.5322,244
May 14, 202419.7919.8019.5919.5919.3220,104
May 13, 202419.7119.7819.7019.7419.4616,676
May 10, 202419.6919.7119.5519.7019.4313,544
May 09, 202419.7019.7119.5819.6019.3330,076
May 08, 202419.8620.0319.6319.6519.3829,864
May 07, 202420.1420.2019.8919.8919.6118,547
May 06, 202420.0320.1419.9520.0019.7218,192
May 03, 202419.8520.0119.7819.9119.6325,058
May 02, 202419.6319.8219.5619.6219.3532,732
May 01, 202419.5119.6819.4519.5219.2523,636
Apr 30, 202419.6419.6519.4319.4319.1657,459
Apr 29, 202419.6419.7419.4419.6619.3958,021
Apr 26, 202419.6419.7119.4519.4719.2044,180
Apr 25, 202419.5319.6419.3519.5419.2733,367
Apr 24, 202419.8119.8619.5519.8019.5223,125
Apr 23, 202419.5419.8719.5419.8719.5923,876
Apr 22, 202419.3319.5019.3319.4519.1830,784
Apr 19, 202419.2019.3919.1719.2819.0161,046
Apr 18, 202419.2819.3419.1519.1818.9138,834
Apr 17, 202419.2719.3719.0919.1818.9123,249
Apr 16, 202419.0119.3618.9019.0818.8132,168
Apr 15, 202419.7319.7319.1019.1018.8343,108
Apr 12, 202419.8619.9719.6619.6719.4034,821
Apr 11, 202420.1220.1219.7119.8319.5547,519
Apr 10, 202420.3620.3619.9120.0519.7752,408
Apr 09, 202420.5920.6120.5220.5520.2618,136
Apr 08, 202420.6420.6520.5120.5220.2332,313
Apr 05, 202420.5320.6520.4520.6020.3122,475
Apr 04, 202420.5120.6920.5120.5520.2640,256
Apr 03, 202420.3420.5420.2920.4920.2030,381
Apr 02, 202420.7020.7220.4320.4420.15144,525
Apr 01, 202420.8821.0120.6620.8520.5641,955
Mar 28, 202420.9721.2420.8820.9120.6266,422
Mar 27, 202420.8821.0620.7520.9720.68109,828
Mar 27, 20240.28125 Dividend
Mar 26, 202420.9921.1220.8921.0420.4763,757
Mar 25, 202420.9921.1520.9020.9220.3542,349
Mar 22, 202421.1921.2520.9921.0220.4570,409
Mar 21, 202421.1221.2621.1021.1020.5347,560
Mar 20, 202421.0421.0820.8420.9720.4037,405
Mar 19, 202420.9021.0820.8320.9820.4155,234
Mar 18, 202420.7520.9020.6720.8420.2736,357
Mar 15, 202420.8221.0120.7120.7520.1932,564
Mar 14, 202420.9821.0520.8320.8520.2831,258
Mar 13, 202420.9821.0820.9820.9920.4234,573
Mar 12, 202421.0121.0820.8921.0320.4619,207
Mar 11, 202421.0721.1120.9520.9920.4253,702
Mar 08, 202420.9921.1420.9621.0320.4628,592
Mar 07, 202420.9421.0120.8220.9320.3627,739
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...