Canada Markets close in 4 mins

U.S. Bancorp Depositary Shares, (USB-PS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.55-0.09 (-0.42%)
As of 03:16PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202221.6421.7121.5521.5521.5533,718
Aug 11, 202221.7421.7421.5621.6421.6458,026
Aug 10, 202221.5621.7421.4921.6821.6852,457
Aug 09, 202221.6521.7021.3221.3721.3729,148
Aug 08, 202221.7921.8021.4721.6521.6580,827
Aug 05, 202221.9122.0021.6821.7721.7729,077
Aug 04, 202222.0622.0921.8322.0822.0835,199
Aug 03, 202221.7822.1021.7822.1022.1059,952
Aug 02, 202221.1621.9521.1621.8021.80113,083
Aug 01, 202221.0621.3321.0621.2821.28247,659
Jul 29, 202221.0521.2921.0521.1521.15180,661
Jul 28, 202221.0321.1420.8321.0021.0085,641
Jul 27, 202221.0821.1020.9121.0021.0095,084
Jul 26, 202221.1221.1520.9421.0021.0039,911
Jul 25, 202221.1521.1820.9621.0521.0537,823
Jul 22, 202221.0621.2721.0421.1221.1218,344
Jul 21, 202221.0721.1320.9521.0021.0067,156
Jul 20, 202221.0721.1320.9321.0221.0225,675
Jul 19, 202221.1521.1620.9520.9520.9526,224
Jul 18, 202221.1921.2121.0521.1021.1043,746
Jul 15, 202221.0021.3120.9121.2021.2089,008
Jul 14, 202220.8120.9220.6520.8620.8631,733
Jul 13, 202220.5620.9220.5620.9220.9232,251
Jul 12, 202220.9421.1820.7720.7920.7933,621
Jul 11, 202220.8420.9420.7420.9420.9425,280
Jul 08, 202220.6620.8420.5020.8420.8430,165
Jul 07, 202220.7120.8320.6220.6420.6426,172
Jul 06, 202220.6420.6620.4420.6620.6624,322
Jul 05, 202220.5520.6820.3820.6220.6267,777
Jul 01, 202220.2220.6020.1720.5520.5566,739
Jun 30, 202219.9520.2619.8020.2620.26392,652
Jun 29, 202219.8519.9519.7919.9519.9526,941
Jun 28, 202220.1320.2419.9119.9719.9763,153
Jun 27, 202220.1420.2519.9320.1520.1530,469
Jun 24, 202220.1620.3120.0720.0920.0988,656
Jun 23, 202220.1020.1819.9620.0620.0689,980
Jun 22, 202220.0120.1519.9220.0420.0444,396
Jun 21, 202219.8720.0719.6420.0020.0051,889
Jun 17, 202219.5619.6819.4619.6119.6146,404
Jun 16, 202219.4019.6319.2619.4419.4452,393
Jun 15, 202219.5719.8919.3519.6319.63158,259
Jun 14, 202219.3919.7019.1619.3419.3458,218
Jun 13, 202219.9519.9519.3219.3519.3571,055
Jun 10, 202220.4220.4220.0020.2920.2950,955
Jun 09, 202220.8120.8720.4320.6020.6085,657
Jun 08, 202221.0821.1220.8720.8720.8733,321
Jun 07, 202220.8821.1820.8821.0921.0936,721
Jun 06, 202221.2021.3220.8320.8820.88100,457
Jun 03, 202221.0421.1720.8721.1221.1275,413
Jun 02, 202221.1521.2220.9321.2021.20109,038
Jun 01, 202221.3721.4521.0821.1021.1041,675
May 31, 202221.2821.4020.8321.3021.30103,123
May 27, 202220.9221.4720.8121.2821.2863,163
May 26, 202220.1920.8120.1920.6620.6672,307
May 25, 202219.8320.2819.8320.2720.2741,835
May 24, 202219.5319.7519.3219.7519.7566,261
May 23, 202219.5719.6019.3719.5319.5333,183
May 20, 202219.7919.7919.4219.4719.4752,751
May 19, 202219.5419.7319.4119.6919.69122,441
May 18, 202219.6119.6819.1919.5119.51156,474
May 17, 202219.9419.9619.5619.5619.56141,598
May 16, 202219.5719.8919.5119.8319.8371,231
May 13, 202219.5619.7219.5319.5319.5350,028
May 12, 202219.4119.5919.2319.4619.46161,257
May 11, 202219.1919.6319.1919.3919.3974,107
May 10, 202218.9819.3018.9619.2719.2778,730
May 09, 202219.0019.0118.8418.8518.8580,511
May 06, 202219.2319.3319.0019.0719.0766,457
May 05, 202219.4719.4719.0919.4119.4140,902
May 04, 202218.9219.7518.8719.7319.73149,319
May 03, 202219.2219.4018.9519.0319.03144,311
May 02, 202219.7019.7319.0719.2519.2549,892
Apr 29, 202219.8119.8419.5419.8319.8387,007
Apr 28, 202219.9520.0019.6119.8819.88271,563
Apr 27, 202220.2220.2419.8519.8519.85142,591
Apr 26, 202220.2720.3720.1020.1520.15124,782
Apr 25, 202220.2820.2920.1020.2920.2978,930
Apr 22, 202220.4820.4820.0920.2820.2879,290
Apr 21, 202220.8920.9020.4020.4320.4351,161
Apr 20, 202220.7520.8720.5120.7020.7042,295
Apr 19, 202220.8420.8420.5520.6620.6697,317
Apr 18, 202220.8421.1520.8420.8420.8457,954
Apr 14, 202221.0321.2020.7920.8420.84107,644
Apr 13, 202221.2921.3720.8920.9320.9338,610
Apr 12, 202221.6421.6421.0021.0721.0754,894
Apr 11, 202221.7921.7921.3521.4121.4186,695
Apr 08, 202222.0622.0621.7521.8921.89181,087
Apr 07, 202221.8922.1621.8122.1222.1295,662
Apr 06, 202221.9322.0421.8421.9021.9089,614
Apr 05, 202222.3422.3922.0422.0722.07101,250
Apr 04, 202222.6322.6722.3322.4022.4086,242
Apr 01, 202222.4722.6422.4322.5322.5333,754
Mar 31, 202222.5022.7122.5022.5622.5650,263
Mar 30, 202222.3322.6422.2522.4722.4731,040
Mar 29, 202222.4022.5422.3522.4622.4697,224
Mar 28, 202222.2322.2822.1022.2622.2669,455
Mar 25, 202222.4022.4322.0622.1722.1757,313
Mar 24, 202222.1522.3822.1022.3522.35192,990
Mar 23, 202222.2322.3522.0722.1522.15278,101
Mar 22, 202222.4222.4522.0922.2522.25142,214
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...