U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.62

+0.77

(+1.76%)

At close: 04:00PM EDT

44.49

-0.13

(-0.29%)

After hours:

07:58PM EDT

Time Period:

Sept 14, 2023 - Sept 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	44.16	44.74	44.11	44.62	44.62	8,756,400
Sept 12, 2024	45.38	45.97	43.49	43.85	43.85	14,746,700
Sept 11, 2024	44.64	44.80	43.58	44.75	44.75	8,448,600
Sept 10, 2024	45.40	45.40	44.02	45.03	45.03	7,000,600
Sept 09, 2024	44.93	45.44	44.77	45.26	45.26	7,146,200
Sept 06, 2024	45.61	45.94	44.33	44.49	44.49	7,635,400
Sept 05, 2024	46.54	46.54	45.42	45.54	45.54	5,971,200
Sept 04, 2024	46.35	46.81	45.89	46.06	46.06	5,999,600
Sept 03, 2024	47.28	47.31	46.21	46.39	46.39	7,980,300
Aug 30, 2024	46.67	47.31	46.60	47.23	47.23	14,262,600
Aug 29, 2024	46.37	46.77	45.51	46.53	46.53	7,064,700
Aug 28, 2024	45.57	46.39	45.57	46.13	46.13	6,213,900
Aug 27, 2024	45.60	45.78	45.45	45.73	45.73	5,458,000
Aug 26, 2024	45.75	45.83	45.42	45.62	45.62	5,849,800
Aug 23, 2024	44.51	45.60	44.34	45.39	45.39	5,094,500
Aug 22, 2024	43.69	44.23	43.69	44.19	44.19	4,836,900
Aug 21, 2024	43.85	43.99	43.28	43.70	43.70	4,262,100
Aug 20, 2024	43.48	43.95	43.39	43.74	43.74	6,587,400
Aug 19, 2024	43.25	43.67	43.25	43.66	43.66	4,575,400
Aug 16, 2024	42.81	43.33	42.81	43.19	43.19	5,369,500
Aug 15, 2024	43.05	43.31	42.72	42.81	42.81	6,512,700
Aug 14, 2024	42.44	42.49	42.05	42.34	42.34	8,036,100
Aug 13, 2024	41.82	42.42	41.43	42.40	42.40	7,457,100
Aug 12, 2024	42.24	42.65	41.32	41.47	41.47	7,619,900
Aug 09, 2024	41.61	42.14	41.61	42.07	42.07	6,486,600
Aug 08, 2024	41.79	42.20	41.54	41.76	41.76	6,364,500
Aug 07, 2024	42.39	42.74	41.33	41.39	41.39	6,841,000
Aug 06, 2024	40.74	42.06	40.52	41.67	41.67	9,184,800
Aug 05, 2024	41.13	41.40	40.41	40.80	40.80	10,994,200
Aug 02, 2024	42.66	42.75	41.96	42.35	42.35	8,485,500
Aug 01, 2024	44.92	44.92	43.32	43.48	43.48	11,219,500
Jul 31, 2024	45.51	45.55	44.76	44.88	44.88	8,859,200
Jul 30, 2024	45.58	45.88	45.22	45.47	45.47	8,211,000
Jul 29, 2024	45.60	45.69	45.13	45.37	45.37	5,011,200
Jul 26, 2024	45.19	45.66	45.06	45.46	45.46	5,681,700
Jul 25, 2024	44.77	45.72	44.60	45.09	45.09	9,489,900
Jul 24, 2024	45.59	45.84	44.71	44.77	44.77	8,059,400
Jul 23, 2024	44.84	45.68	44.68	45.55	45.55	8,131,500
Jul 22, 2024	44.63	45.22	43.96	45.04	45.04	12,327,600
Jul 19, 2024	44.74	44.97	44.26	44.76	44.76	11,842,300
Jul 18, 2024	44.79	45.63	44.37	44.41	44.41	17,219,300
Jul 17, 2024	43.98	45.66	43.80	45.26	45.26	21,306,500
Jul 16, 2024	42.58	43.44	42.35	43.29	43.29	12,869,800
Jul 15, 2024	42.60	42.93	42.32	42.35	42.35	10,435,600
Jul 12, 2024	41.98	42.45	41.66	42.10	42.10	8,322,000
Jul 11, 2024	41.23	42.11	41.17	41.93	41.93	9,239,000
Jul 10, 2024	40.00	40.83	39.81	40.80	40.80	9,598,500
Jul 09, 2024	39.18	40.06	39.07	39.87	39.87	8,003,000
Jul 08, 2024	39.15	39.52	39.05	39.46	39.46	5,295,000
Jul 05, 2024	39.52	39.56	38.89	39.04	39.04	5,656,000
Jul 03, 2024	39.98	40.28	39.51	39.51	39.51	3,715,500
Jul 02, 2024	39.13	40.06	39.05	39.97	39.97	9,381,300
Jul 01, 2024	39.81	39.95	39.07	39.24	39.24	8,068,900
Jun 28, 2024	39.54	40.08	39.32	39.70	39.70	12,212,200
Jun 28, 2024	0.49 Dividend
Jun 27, 2024	39.22	39.71	38.87	39.68	39.19	6,874,500
Jun 26, 2024	39.71	40.01	39.35	39.71	39.22	7,854,700
Jun 25, 2024	40.38	40.59	39.67	40.02	39.53	6,901,000
Jun 24, 2024	39.89	40.82	39.71	40.55	40.05	9,549,100
Jun 21, 2024	39.05	39.85	38.72	39.70	39.21	16,343,800
Jun 20, 2024	39.11	39.34	38.87	39.28	38.79	6,710,900
Jun 18, 2024	39.00	39.41	38.86	39.29	38.80	6,308,900
Jun 17, 2024	38.70	39.14	38.48	39.09	38.61	5,697,600
Jun 14, 2024	38.76	39.09	38.47	38.83	38.35	5,121,900
Jun 13, 2024	39.18	39.50	38.74	39.26	38.78	5,935,900
Jun 12, 2024	39.61	40.11	39.13	39.28	38.79	10,299,900
Jun 11, 2024	38.69	38.82	37.81	38.45	37.98	12,501,000
Jun 10, 2024	38.65	39.08	38.30	38.75	38.27	10,632,700
Jun 07, 2024	38.71	39.37	38.70	39.02	38.54	8,218,100
Jun 06, 2024	39.08	39.36	38.75	39.02	38.54	6,331,800
Jun 05, 2024	39.07	39.10	38.32	39.08	38.60	12,487,800
Jun 04, 2024	39.35	39.87	38.90	38.96	38.48	9,953,400
Jun 03, 2024	40.76	40.80	39.31	39.73	39.24	6,361,800
May 31, 2024	39.65	40.60	39.53	40.55	40.05	9,153,500
May 30, 2024	39.40	39.55	38.76	39.38	38.89	6,229,100
May 29, 2024	39.16	39.16	38.64	39.04	38.56	6,229,500
May 28, 2024	40.61	40.71	39.65	39.77	39.28	7,657,200
May 24, 2024	40.15	40.54	40.04	40.53	40.03	6,155,900
May 23, 2024	40.80	40.85	39.76	40.02	39.53	7,452,400
May 22, 2024	40.82	41.23	40.60	40.77	40.27	5,802,000
May 21, 2024	40.88	41.22	40.83	41.18	40.67	6,315,200
May 20, 2024	41.43	41.64	40.85	40.89	40.39	9,935,500
May 17, 2024	41.96	41.96	41.31	41.43	40.92	11,360,600
May 16, 2024	42.07	42.26	41.59	41.65	41.14	9,488,700
May 15, 2024	42.46	42.61	41.95	42.22	41.70	7,752,700
May 14, 2024	41.65	42.29	41.63	41.95	41.43	5,627,900
May 13, 2024	42.00	42.23	41.49	41.49	40.98	4,846,400
May 10, 2024	41.70	41.91	41.61	41.85	41.33	4,867,500
May 09, 2024	41.51	41.87	41.26	41.54	41.03	6,414,400
May 08, 2024	41.23	41.79	41.06	41.69	41.18	8,906,000
May 07, 2024	42.00	42.08	41.41	41.58	41.07	8,732,100
May 06, 2024	41.76	41.94	41.42	41.82	41.30	6,430,200
May 03, 2024	41.55	41.83	41.24	41.41	40.90	5,091,200
May 02, 2024	41.61	41.68	40.60	40.97	40.46	6,760,700
May 01, 2024	40.59	41.81	40.53	41.05	40.54	6,359,400
Apr 30, 2024	41.05	41.26	40.58	40.63	40.13	8,861,600
Apr 29, 2024	41.22	41.51	41.08	41.29	40.78	4,647,200
Apr 26, 2024	41.00	41.55	40.86	41.12	40.61	4,512,200
Apr 25, 2024	41.34	41.74	40.38	40.99	40.48	6,602,200
Apr 24, 2024	40.53	41.73	40.43	41.61	41.10	6,550,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,286.94+2,877.48(+3.67%)

U.S. Bancorp (USB)

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,286.94
+2,877.48(+3.67%)