U.S. Bancorp (USB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 44.74 | 45.81 | 44.61 | 45.18 | 45.18 | 8,373,828 |
| Sept 17, 2024 | 44.98 | 45.28 | 44.53 | 44.68 | 44.68 | 6,286,600 |
| Sept 16, 2024 | 44.85 | 45.13 | 44.32 | 44.69 | 44.69 | 9,524,500 |
| Sept 13, 2024 | 44.16 | 44.74 | 44.11 | 44.62 | 44.62 | 8,757,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.