Mail

Canada Markets closed

S&P/TSX
20,571.30
-50.10(-0.24%)
S&P 500
4,410.13
+12.19(+0.28%)
DOW
34,364.50
+99.10(+0.29%)
CAD/USD
0.7947
-0.0052(-0.6517%)
CRUDE OIL
undefined(0)
BTC-CAD
45,865.35
+999.16(+2.23%)

U.S. Bancorp (USB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

56.81

+1.71

(+3.10%)

At close: 03:59PM EST

56.67

-0.14

(-0.25%)

After hours:

07:18PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	54.32	57.07	53.68	56.81	56.81	15,290,400
Jan. 21, 2022	56.65	56.77	55.07	55.10	55.10	13,353,200
Jan. 20, 2022	56.58	58.33	55.50	56.94	56.94	13,476,700
Jan. 19, 2022	58.22	59.53	57.29	57.37	57.37	13,764,600
Jan. 18, 2022	63.30	63.55	61.96	62.19	62.19	7,624,500
Jan. 14, 2022	62.28	63.28	61.83	63.25	63.25	7,233,200
Jan. 13, 2022	62.77	63.57	62.60	63.19	63.19	6,612,600
Jan. 12, 2022	62.34	62.59	61.98	62.49	62.49	5,649,600
Jan. 11, 2022	61.66	62.19	60.99	62.12	62.12	6,316,800
Jan. 10, 2022	62.00	62.00	60.76	61.36	61.36	7,635,500
Jan. 07, 2022	59.90	61.17	59.68	61.00	61.00	7,040,100
Jan. 06, 2022	59.53	60.07	58.94	60.05	60.05	5,783,200
Jan. 05, 2022	59.19	59.29	58.40	58.46	58.46	6,527,200
Jan. 04, 2022	58.11	59.08	57.91	58.77	58.77	7,552,600
Jan. 03, 2022	56.08	57.40	56.08	57.27	57.27	5,430,900
Dec. 31, 2021	56.05	56.38	55.92	56.17	56.17	3,282,500
Dec. 30, 2021	56.19	56.65	56.11	56.15	56.15	4,346,700
Dec. 30, 2021	0.46 Dividend
Dec. 29, 2021	56.84	57.00	56.53	56.60	56.14	4,269,200
Dec. 28, 2021	56.43	57.09	56.23	56.75	56.29	3,129,000
Dec. 27, 2021	56.33	56.77	55.95	56.74	56.28	3,709,200
Dec. 23, 2021	56.53	56.92	56.15	56.31	55.85	4,679,500
Dec. 22, 2021	55.73	56.10	55.44	56.07	55.61	4,896,000
Dec. 21, 2021	55.50	56.21	55.50	55.84	55.39	4,620,100
Dec. 20, 2021	54.95	55.10	53.84	54.87	54.42	6,655,900
Dec. 17, 2021	57.07	57.18	55.50	55.73	55.28	14,924,000
Dec. 16, 2021	57.52	58.17	57.05	57.43	56.96	7,989,200
Dec. 15, 2021	57.47	57.65	56.42	56.74	56.28	6,417,600
Dec. 14, 2021	56.93	57.88	56.81	57.31	56.84	4,585,600
Dec. 13, 2021	57.64	57.75	56.65	56.82	56.36	4,763,100
Dec. 10, 2021	57.88	57.96	57.17	57.77	57.30	4,034,800
Dec. 09, 2021	56.83	57.68	56.41	57.21	56.75	5,617,000
Dec. 08, 2021	57.68	57.93	56.98	57.04	56.58	4,190,900
Dec. 07, 2021	57.27	57.98	57.00	57.69	57.22	8,751,700
Dec. 06, 2021	56.74	57.55	56.37	56.88	56.42	6,425,500
Dec. 03, 2021	56.62	56.82	55.22	55.59	55.14	6,285,700
Dec. 02, 2021	55.58	57.08	55.05	56.60	56.14	5,410,900
Dec. 01, 2021	56.58	57.07	54.82	54.85	54.40	6,293,100
Nov. 30, 2021	56.74	56.77	55.27	55.34	54.89	10,030,800
Nov. 29, 2021	57.40	58.19	56.80	57.40	56.93	4,965,300
Nov. 26, 2021	57.84	57.86	56.55	57.50	57.03	4,654,300
Nov. 24, 2021	59.95	60.60	59.52	59.84	59.35	2,862,800
Nov. 23, 2021	59.48	60.26	59.33	60.07	59.58	4,686,500
Nov. 22, 2021	58.46	59.79	58.31	58.98	58.50	5,534,300
Nov. 19, 2021	58.20	58.23	57.18	57.59	57.12	4,302,300
Nov. 18, 2021	59.40	59.40	58.38	58.65	58.17	3,947,000
Nov. 17, 2021	60.38	60.47	59.30	59.32	58.84	4,177,300
Nov. 16, 2021	60.59	60.98	59.88	60.52	60.03	3,910,500
Nov. 15, 2021	60.76	60.82	60.35	60.46	59.97	3,190,100
Nov. 12, 2021	60.72	60.81	59.96	60.50	60.01	3,685,600
Nov. 11, 2021	60.49	61.11	60.42	60.78	60.29	2,893,700
Nov. 10, 2021	60.27	60.89	60.14	60.49	60.00	3,580,100
Nov. 09, 2021	60.11	60.44	59.59	60.07	59.58	4,042,900
Nov. 08, 2021	60.92	61.13	60.26	60.69	60.20	3,563,800
Nov. 05, 2021	60.92	61.23	60.43	60.69	60.20	3,906,600
Nov. 04, 2021	61.47	61.53	59.76	60.28	59.79	4,260,300
Nov. 03, 2021	60.58	62.26	60.50	61.83	61.33	4,187,500
Nov. 02, 2021	60.83	61.11	60.29	60.86	60.37	3,588,300
Nov. 01, 2021	60.93	61.08	60.31	60.78	60.29	2,797,500
Oct. 29, 2021	61.03	61.20	60.20	60.37	59.88	4,008,400
Oct. 28, 2021	60.59	60.97	60.24	60.93	60.43	3,979,100
Oct. 27, 2021	62.09	62.14	60.17	60.28	59.79	7,255,000
Oct. 26, 2021	62.59	62.73	62.07	62.44	61.93	3,825,600
Oct. 25, 2021	62.85	63.01	62.37	62.52	62.01	3,043,600
Oct. 22, 2021	62.27	62.81	61.89	62.74	62.23	5,251,100
Oct. 21, 2021	62.57	62.79	61.78	62.18	61.67	4,699,000
Oct. 20, 2021	61.18	62.59	60.78	62.58	62.07	4,806,200
Oct. 19, 2021	60.87	61.37	60.65	61.35	60.85	3,506,800
Oct. 18, 2021	59.83	60.94	59.83	60.58	60.09	5,212,200
Oct. 15, 2021	60.24	60.66	59.03	60.23	59.74	9,158,100
Oct. 14, 2021	60.00	60.33	58.60	60.08	59.59	8,490,700
Oct. 13, 2021	61.48	61.64	60.19	61.46	60.96	5,000,800
Oct. 12, 2021	61.69	62.14	61.18	61.66	61.16	4,108,300
Oct. 11, 2021	62.78	63.00	61.83	61.85	61.35	3,713,300
Oct. 08, 2021	61.93	62.62	61.65	62.33	61.82	4,554,500
Oct. 07, 2021	62.01	62.53	61.61	61.88	61.38	5,104,900
Oct. 06, 2021	60.94	61.50	60.18	61.45	60.95	5,037,100
Oct. 05, 2021	60.93	61.68	60.49	61.29	60.79	5,365,100
Oct. 04, 2021	60.56	61.61	60.36	60.53	60.04	5,305,300
Oct. 01, 2021	59.75	61.12	59.60	60.76	60.27	6,334,000
Sep. 30, 2021	60.62	60.66	59.38	59.44	58.96	5,648,600
Sep. 29, 2021	60.00	60.66	59.63	60.26	59.77	4,934,700
Sep. 29, 2021	0.46 Dividend
Sep. 28, 2021	61.31	61.66	60.31	60.42	59.47	7,223,100
Sep. 27, 2021	60.48	61.33	60.44	61.10	60.14	5,388,200
Sep. 24, 2021	59.40	60.32	59.27	59.79	58.85	4,770,700
Sep. 23, 2021	58.59	59.63	58.49	59.29	58.36	8,216,800
Sep. 22, 2021	57.88	58.92	57.73	57.92	57.01	8,715,700
Sep. 21, 2021	56.12	57.46	55.88	57.10	56.20	10,332,300
Sep. 20, 2021	55.44	55.78	54.59	55.68	54.81	8,945,100
Sep. 17, 2021	56.87	57.50	56.86	57.01	56.12	10,014,300
Sep. 16, 2021	58.00	58.34	56.82	57.10	56.20	6,056,000
Sep. 15, 2021	56.23	57.97	56.14	57.80	56.89	7,194,300
Sep. 14, 2021	56.75	56.96	55.46	55.91	55.03	5,432,200
Sep. 13, 2021	55.94	56.56	55.83	56.54	55.65	5,448,400
Sep. 10, 2021	56.19	56.36	55.42	55.45	54.58	3,855,900
Sep. 09, 2021	55.31	56.46	55.19	55.82	54.94	4,810,100
Sep. 08, 2021	55.63	55.88	55.11	55.34	54.47	3,501,700
Sep. 07, 2021	56.28	56.95	55.73	55.83	54.95	4,879,100
Sep. 03, 2021	56.49	56.55	55.81	56.15	55.27	3,921,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...