Canada Markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.80-0.06 (-0.12%)
At close: 04:00PM EST
49.19 +0.39 (+0.80%)
After hours: 05:13PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202348.5749.3448.5448.8048.805,632,522
Jan 27, 202348.6248.8948.1848.8648.866,568,200
Jan 26, 202349.6849.9548.3348.7048.708,316,100
Jan 25, 202346.9149.6846.8849.1549.1512,238,500
Jan 24, 202347.7547.8046.4646.6746.6712,459,200
Jan 23, 202346.6847.6946.5447.6747.678,136,000
Jan 20, 202345.7546.4745.3546.4646.468,030,400
Jan 19, 202345.4045.9444.9245.6345.639,136,600
Jan 18, 202347.0347.2945.7645.8145.818,376,700
Jan 17, 202347.5847.7446.8147.4447.4410,150,000
Jan 13, 202346.8747.4046.4347.3347.338,150,600
Jan 12, 202347.4548.0347.3047.5947.598,934,000
Jan 11, 202346.9147.3346.7247.1147.118,704,900
Jan 10, 202346.7546.9045.9646.6646.6613,631,800
Jan 09, 202346.4146.8046.1246.6146.6113,170,700
Jan 06, 202346.0046.4945.4246.3146.318,198,300
Jan 05, 202345.8646.0045.0645.6745.678,364,000
Jan 04, 202345.1146.4045.1146.0346.0316,338,400
Jan 03, 202344.2045.0344.0844.6444.6412,795,900
Dec 30, 202243.4043.8043.2843.6143.615,737,500
Dec 29, 202242.9743.6342.8343.5743.575,956,300
Dec 29, 20220.48 Dividend
Dec 28, 202243.7243.8243.0843.3542.876,379,600
Dec 27, 202243.3543.7543.1243.6543.177,504,200
Dec 23, 202242.8343.2942.7343.2042.726,931,000
Dec 22, 202242.4842.8542.2542.8542.3812,427,700
Dec 21, 202242.2043.0042.1642.7142.249,456,300
Dec 20, 202242.1142.2841.8141.9341.4714,209,000
Dec 19, 202242.1042.6641.6041.9541.4911,789,100
Dec 16, 202242.5042.8041.8342.1541.6819,310,900
Dec 15, 202242.6543.0442.4142.8442.3710,229,200
Dec 14, 202244.0844.2642.9843.2942.8111,240,400
Dec 13, 202244.5244.9443.9144.2543.7615,543,000
Dec 12, 202243.2043.6142.6143.4642.9810,695,700
Dec 09, 202243.3643.8043.0343.1142.639,097,600
Dec 08, 202243.6243.6743.0343.5643.086,989,000
Dec 07, 202242.7643.9042.4743.5643.0810,132,800
Dec 06, 202243.9644.0642.2342.9442.469,642,300
Dec 05, 202245.6445.6943.6243.9143.4213,725,400
Dec 02, 202245.1645.7345.0845.6445.1310,786,800
Dec 01, 202245.3945.5444.8545.3544.858,492,700
Nov 30, 202244.4445.5243.7245.3944.8911,688,600
Nov 29, 202243.8044.6243.7044.5944.107,854,200
Nov 28, 202243.9944.2943.6443.7443.266,790,600
Nov 25, 202244.2544.3944.0644.2643.772,564,600
Nov 23, 202243.9344.1643.8244.1143.626,225,700
Nov 22, 202243.5443.9543.4543.9143.426,999,000
Nov 21, 202243.3743.8443.2643.3942.919,331,900
Nov 18, 202243.3443.4942.8943.3842.906,159,700
Nov 17, 202242.4442.8342.3342.7742.306,376,600
Nov 16, 202243.7643.8142.8242.9342.459,896,200
Nov 15, 202244.4944.5343.3243.7743.2911,171,700
Nov 14, 202244.9645.0643.8143.8543.368,209,800
Nov 11, 202244.4445.0544.4444.9244.4210,692,700
Nov 10, 202244.0045.0243.9144.8744.3714,064,600
Nov 09, 202243.7943.8843.1643.2442.769,423,000
Nov 08, 202243.7544.3643.4744.1743.6812,794,700
Nov 07, 202243.2043.6042.7643.5343.0512,207,000
Nov 04, 202241.9842.8941.9842.8342.3613,759,400
Nov 03, 202241.1841.8040.5741.5041.0412,857,000
Nov 02, 202242.5843.1541.7341.7541.299,264,600
Nov 01, 202242.8043.1642.3142.8842.418,043,500
Oct 31, 202242.5242.9642.4242.4541.9811,723,800
Oct 28, 202242.1642.9341.9842.8642.397,775,500
Oct 27, 202242.7042.9742.0242.0841.617,810,200
Oct 26, 202242.0042.6241.9542.3941.9210,211,800
Oct 25, 202240.6642.0940.5642.0141.5413,055,400
Oct 24, 202240.6941.5240.4541.1340.679,553,700
Oct 21, 202239.8640.7039.5740.5140.0612,851,600
Oct 20, 202241.4141.6639.9140.0139.5710,508,000
Oct 19, 202242.3642.6641.1141.2640.8010,203,600
Oct 18, 202243.4243.6642.3242.8042.3316,113,000
Oct 17, 202243.8844.1542.2742.6442.1721,456,500
Oct 14, 202242.1543.2941.6742.7642.2919,272,100
Oct 13, 202238.5941.5138.3941.3740.9115,853,300
Oct 12, 202238.7639.4838.5939.1138.6810,853,700
Oct 11, 202239.5439.5538.6438.7938.368,990,600
Oct 10, 202240.4040.5939.6739.8339.396,396,100
Oct 07, 202240.8240.9339.9740.2039.758,696,600
Oct 06, 202241.7642.0641.0641.0840.638,528,700
Oct 05, 202242.0142.4041.8442.2041.736,552,600
Oct 04, 202242.1942.7842.0042.6342.1614,653,400
Oct 03, 202240.8441.7540.3741.5741.118,790,300
Sept 30, 202240.7841.2140.2740.3239.879,457,900
Sept 29, 202240.5241.0940.3140.7340.287,888,900
Sept 29, 20220.48 Dividend
Sept 28, 202240.9241.7340.8141.4240.4911,278,100
Sept 27, 202241.5141.5540.6540.9640.049,556,400
Sept 26, 202241.7242.1640.7541.0640.1316,533,100
Sept 23, 202242.6242.8941.5542.1241.178,185,500
Sept 22, 202244.0744.2143.0043.0342.066,923,700
Sept 21, 202245.0645.4343.9243.9342.947,051,600
Sept 20, 202245.7345.8244.5944.9943.988,930,300
Sept 19, 202245.3146.4045.1546.1545.119,303,700
Sept 16, 202245.6246.0845.1845.8744.8420,653,500
Sept 15, 202245.2746.1145.1545.8744.8412,610,800
Sept 14, 202245.3945.4944.4445.1044.086,664,300
Sept 13, 202246.7446.7645.0245.1844.168,109,500
Sept 12, 202247.8448.0547.4047.5646.497,251,000
Sept 09, 202247.2247.7547.1847.5846.516,730,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...