Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202254.3257.0753.6856.8156.8115,290,400
Jan. 21, 202256.6556.7755.0755.1055.1013,353,200
Jan. 20, 202256.5858.3355.5056.9456.9413,476,700
Jan. 19, 202258.2259.5357.2957.3757.3713,764,600
Jan. 18, 202263.3063.5561.9662.1962.197,624,500
Jan. 14, 202262.2863.2861.8363.2563.257,233,200
Jan. 13, 202262.7763.5762.6063.1963.196,612,600
Jan. 12, 202262.3462.5961.9862.4962.495,649,600
Jan. 11, 202261.6662.1960.9962.1262.126,316,800
Jan. 10, 202262.0062.0060.7661.3661.367,635,500
Jan. 07, 202259.9061.1759.6861.0061.007,040,100
Jan. 06, 202259.5360.0758.9460.0560.055,783,200
Jan. 05, 202259.1959.2958.4058.4658.466,527,200
Jan. 04, 202258.1159.0857.9158.7758.777,552,600
Jan. 03, 202256.0857.4056.0857.2757.275,430,900
Dec. 31, 202156.0556.3855.9256.1756.173,282,500
Dec. 30, 202156.1956.6556.1156.1556.154,346,700
Dec. 30, 20210.46 Dividend
Dec. 29, 202156.8457.0056.5356.6056.144,269,200
Dec. 28, 202156.4357.0956.2356.7556.293,129,000
Dec. 27, 202156.3356.7755.9556.7456.283,709,200
Dec. 23, 202156.5356.9256.1556.3155.854,679,500
Dec. 22, 202155.7356.1055.4456.0755.614,896,000
Dec. 21, 202155.5056.2155.5055.8455.394,620,100
Dec. 20, 202154.9555.1053.8454.8754.426,655,900
Dec. 17, 202157.0757.1855.5055.7355.2814,924,000
Dec. 16, 202157.5258.1757.0557.4356.967,989,200
Dec. 15, 202157.4757.6556.4256.7456.286,417,600
Dec. 14, 202156.9357.8856.8157.3156.844,585,600
Dec. 13, 202157.6457.7556.6556.8256.364,763,100
Dec. 10, 202157.8857.9657.1757.7757.304,034,800
Dec. 09, 202156.8357.6856.4157.2156.755,617,000
Dec. 08, 202157.6857.9356.9857.0456.584,190,900
Dec. 07, 202157.2757.9857.0057.6957.228,751,700
Dec. 06, 202156.7457.5556.3756.8856.426,425,500
Dec. 03, 202156.6256.8255.2255.5955.146,285,700
Dec. 02, 202155.5857.0855.0556.6056.145,410,900
Dec. 01, 202156.5857.0754.8254.8554.406,293,100
Nov. 30, 202156.7456.7755.2755.3454.8910,030,800
Nov. 29, 202157.4058.1956.8057.4056.934,965,300
Nov. 26, 202157.8457.8656.5557.5057.034,654,300
Nov. 24, 202159.9560.6059.5259.8459.352,862,800
Nov. 23, 202159.4860.2659.3360.0759.584,686,500
Nov. 22, 202158.4659.7958.3158.9858.505,534,300
Nov. 19, 202158.2058.2357.1857.5957.124,302,300
Nov. 18, 202159.4059.4058.3858.6558.173,947,000
Nov. 17, 202160.3860.4759.3059.3258.844,177,300
Nov. 16, 202160.5960.9859.8860.5260.033,910,500
Nov. 15, 202160.7660.8260.3560.4659.973,190,100
Nov. 12, 202160.7260.8159.9660.5060.013,685,600
Nov. 11, 202160.4961.1160.4260.7860.292,893,700
Nov. 10, 202160.2760.8960.1460.4960.003,580,100
Nov. 09, 202160.1160.4459.5960.0759.584,042,900
Nov. 08, 202160.9261.1360.2660.6960.203,563,800
Nov. 05, 202160.9261.2360.4360.6960.203,906,600
Nov. 04, 202161.4761.5359.7660.2859.794,260,300
Nov. 03, 202160.5862.2660.5061.8361.334,187,500
Nov. 02, 202160.8361.1160.2960.8660.373,588,300
Nov. 01, 202160.9361.0860.3160.7860.292,797,500
Oct. 29, 202161.0361.2060.2060.3759.884,008,400
Oct. 28, 202160.5960.9760.2460.9360.433,979,100
Oct. 27, 202162.0962.1460.1760.2859.797,255,000
Oct. 26, 202162.5962.7362.0762.4461.933,825,600
Oct. 25, 202162.8563.0162.3762.5262.013,043,600
Oct. 22, 202162.2762.8161.8962.7462.235,251,100
Oct. 21, 202162.5762.7961.7862.1861.674,699,000
Oct. 20, 202161.1862.5960.7862.5862.074,806,200
Oct. 19, 202160.8761.3760.6561.3560.853,506,800
Oct. 18, 202159.8360.9459.8360.5860.095,212,200
Oct. 15, 202160.2460.6659.0360.2359.749,158,100
Oct. 14, 202160.0060.3358.6060.0859.598,490,700
Oct. 13, 202161.4861.6460.1961.4660.965,000,800
Oct. 12, 202161.6962.1461.1861.6661.164,108,300
Oct. 11, 202162.7863.0061.8361.8561.353,713,300
Oct. 08, 202161.9362.6261.6562.3361.824,554,500
Oct. 07, 202162.0162.5361.6161.8861.385,104,900
Oct. 06, 202160.9461.5060.1861.4560.955,037,100
Oct. 05, 202160.9361.6860.4961.2960.795,365,100
Oct. 04, 202160.5661.6160.3660.5360.045,305,300
Oct. 01, 202159.7561.1259.6060.7660.276,334,000
Sep. 30, 202160.6260.6659.3859.4458.965,648,600
Sep. 29, 202160.0060.6659.6360.2659.774,934,700
Sep. 29, 20210.46 Dividend
Sep. 28, 202161.3161.6660.3160.4259.477,223,100
Sep. 27, 202160.4861.3360.4461.1060.145,388,200
Sep. 24, 202159.4060.3259.2759.7958.854,770,700
Sep. 23, 202158.5959.6358.4959.2958.368,216,800
Sep. 22, 202157.8858.9257.7357.9257.018,715,700
Sep. 21, 202156.1257.4655.8857.1056.2010,332,300
Sep. 20, 202155.4455.7854.5955.6854.818,945,100
Sep. 17, 202156.8757.5056.8657.0156.1210,014,300
Sep. 16, 202158.0058.3456.8257.1056.206,056,000
Sep. 15, 202156.2357.9756.1457.8056.897,194,300
Sep. 14, 202156.7556.9655.4655.9155.035,432,200
Sep. 13, 202155.9456.5655.8356.5455.655,448,400
Sep. 10, 202156.1956.3655.4255.4554.583,855,900
Sep. 09, 202155.3156.4655.1955.8254.944,810,100
Sep. 08, 202155.6355.8855.1155.3454.473,501,700
Sep. 07, 202156.2856.9555.7355.8354.954,879,100
Sep. 03, 202156.4956.5555.8156.1555.273,921,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...