Canada markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.18+0.50 (+1.12%)
At close: 04:00PM EDT
45.18 0.00 (0.00%)
After hours: 05:57PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202444.7445.8144.6145.1845.188,373,828
Sept 17, 202444.9845.2844.5344.6844.686,286,600
Sept 16, 202444.8545.1344.3244.6944.699,524,500
Sept 13, 202444.1644.7444.1144.6244.628,757,300
Sept 12, 202445.3845.9743.4943.8543.8514,746,700
Sept 11, 202444.6444.8043.5844.7544.758,448,600
Sept 10, 202445.4045.4044.0245.0345.037,000,600
Sept 09, 202444.9345.4444.7745.2645.267,146,200
Sept 06, 202445.6145.9444.3344.4944.497,635,400
Sept 05, 202446.5446.5445.4245.5445.545,971,200
Sept 04, 202446.3546.8145.8946.0646.065,999,600
Sept 03, 202447.2847.3146.2146.3946.397,980,300
Aug 30, 202446.6747.3146.6047.2347.2314,262,600
Aug 29, 202446.3746.7745.5146.5346.537,064,700
Aug 28, 202445.5746.3945.5746.1346.136,213,900
Aug 27, 202445.6045.7845.4545.7345.735,458,000
Aug 26, 202445.7545.8345.4245.6245.625,849,800
Aug 23, 202444.5145.6044.3445.3945.395,094,500
Aug 22, 202443.6944.2343.6944.1944.194,836,900
Aug 21, 202443.8543.9943.2843.7043.704,262,100
Aug 20, 202443.4843.9543.3943.7443.746,587,400
Aug 19, 202443.2543.6743.2543.6643.664,575,400
Aug 16, 202442.8143.3342.8143.1943.195,369,500
Aug 15, 202443.0543.3142.7242.8142.816,512,700
Aug 14, 202442.4442.4942.0542.3442.348,036,100
Aug 13, 202441.8242.4241.4342.4042.407,457,100
Aug 12, 202442.2442.6541.3241.4741.477,619,900
Aug 09, 202441.6142.1441.6142.0742.076,486,600
Aug 08, 202441.7942.2041.5441.7641.766,364,500
Aug 07, 202442.3942.7441.3341.3941.396,841,000
Aug 06, 202440.7442.0640.5241.6741.679,184,800
Aug 05, 202441.1341.4040.4140.8040.8010,994,200
Aug 02, 202442.6642.7541.9642.3542.358,485,500
Aug 01, 202444.9244.9243.3243.4843.4811,219,500
Jul 31, 202445.5145.5544.7644.8844.888,859,200
Jul 30, 202445.5845.8845.2245.4745.478,211,000
Jul 29, 202445.6045.6945.1345.3745.375,011,200
Jul 26, 202445.1945.6645.0645.4645.465,681,700
Jul 25, 202444.7745.7244.6045.0945.099,489,900
Jul 24, 202445.5945.8444.7144.7744.778,059,400
Jul 23, 202444.8445.6844.6845.5545.558,131,500
Jul 22, 202444.6345.2243.9645.0445.0412,327,600
Jul 19, 202444.7444.9744.2644.7644.7611,842,300
Jul 18, 202444.7945.6344.3744.4144.4117,219,300
Jul 17, 202443.9845.6643.8045.2645.2621,306,500
Jul 16, 202442.5843.4442.3543.2943.2912,869,800
Jul 15, 202442.6042.9342.3242.3542.3510,435,600
Jul 12, 202441.9842.4541.6642.1042.108,322,000
Jul 11, 202441.2342.1141.1741.9341.939,239,000
Jul 10, 202440.0040.8339.8140.8040.809,598,500
Jul 09, 202439.1840.0639.0739.8739.878,003,000
Jul 08, 202439.1539.5239.0539.4639.465,295,000
Jul 05, 202439.5239.5638.8939.0439.045,656,000
Jul 03, 202439.9840.2839.5139.5139.513,715,500
Jul 02, 202439.1340.0639.0539.9739.979,381,300
Jul 01, 202439.8139.9539.0739.2439.248,068,900
Jun 28, 202439.5440.0839.3239.7039.7012,212,200
Jun 28, 20240.49 Dividend
Jun 27, 202439.2239.7138.8739.6839.196,874,500
Jun 26, 202439.7140.0139.3539.7139.227,854,700
Jun 25, 202440.3840.5939.6740.0239.536,901,000
Jun 24, 202439.8940.8239.7140.5540.059,549,100
Jun 21, 202439.0539.8538.7239.7039.2116,343,800
Jun 20, 202439.1139.3438.8739.2838.796,710,900
Jun 18, 202439.0039.4138.8639.2938.806,308,900
Jun 17, 202438.7039.1438.4839.0938.615,697,600
Jun 14, 202438.7639.0938.4738.8338.355,121,900
Jun 13, 202439.1839.5038.7439.2638.785,935,900
Jun 12, 202439.6140.1139.1339.2838.7910,299,900
Jun 11, 202438.6938.8237.8138.4537.9812,501,000
Jun 10, 202438.6539.0838.3038.7538.2710,632,700
Jun 07, 202438.7139.3738.7039.0238.548,218,100
Jun 06, 202439.0839.3638.7539.0238.546,331,800
Jun 05, 202439.0739.1038.3239.0838.6012,487,800
Jun 04, 202439.3539.8738.9038.9638.489,953,400
Jun 03, 202440.7640.8039.3139.7339.246,361,800
May 31, 202439.6540.6039.5340.5540.059,153,500
May 30, 202439.4039.5538.7639.3838.896,229,100
May 29, 202439.1639.1638.6439.0438.566,229,500
May 28, 202440.6140.7139.6539.7739.287,657,200
May 24, 202440.1540.5440.0440.5340.036,155,900
May 23, 202440.8040.8539.7640.0239.537,452,400
May 22, 202440.8241.2340.6040.7740.275,802,000
May 21, 202440.8841.2240.8341.1840.676,315,200
May 20, 202441.4341.6440.8540.8940.399,935,500
May 17, 202441.9641.9641.3141.4340.9211,360,600
May 16, 202442.0742.2641.5941.6541.149,488,700
May 15, 202442.4642.6141.9542.2241.707,752,700
May 14, 202441.6542.2941.6341.9541.435,627,900
May 13, 202442.0042.2341.4941.4940.984,846,400
May 10, 202441.7041.9141.6141.8541.334,867,500
May 09, 202441.5141.8741.2641.5441.036,414,400
May 08, 202441.2341.7941.0641.6941.188,906,000
May 07, 202442.0042.0841.4141.5841.078,732,100
May 06, 202441.7641.9441.4241.8241.306,430,200
May 03, 202441.5541.8341.2441.4140.905,091,200
May 02, 202441.6141.6840.6040.9740.466,760,700
May 01, 202440.5941.8140.5341.0540.546,359,400
Apr 30, 202441.0541.2640.5840.6340.138,861,600
Apr 29, 202441.2241.5141.0841.2940.784,647,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...