Canada markets open in 2 hours 28 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.77+0.33 (+0.68%)
At close: 04:00PM EDT
48.80 +0.03 (+0.06%)
Pre-Market: 06:55AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202248.5648.9148.3248.7748.776,432,000
Aug 11, 202248.3848.8048.1048.4448.446,171,600
Aug 10, 202247.7248.0247.4347.8747.876,098,100
Aug 09, 202247.2647.3346.8647.1847.183,947,700
Aug 08, 202247.8647.9046.7246.9546.955,316,000
Aug 05, 202246.9947.8646.8647.3947.394,060,800
Aug 04, 202247.6047.9447.0647.0747.076,531,300
Aug 03, 202247.3947.8347.0147.6647.665,691,100
Aug 02, 202247.3647.4446.6446.9346.936,532,800
Aug 01, 202246.8547.6946.4947.5147.517,322,900
Jul 29, 202246.2547.5946.1047.2047.207,704,600
Jul 28, 202248.1248.4245.8246.1246.1213,267,900
Jul 27, 202247.7148.3947.2548.2148.215,456,900
Jul 26, 202247.6948.3347.2247.4247.424,995,000
Jul 25, 202248.2548.5047.6648.0548.054,054,100
Jul 22, 202247.4747.9447.3147.7147.715,009,100
Jul 21, 202246.9747.6746.7547.6147.616,619,400
Jul 20, 202247.0947.3146.5147.0547.056,130,600
Jul 19, 202247.3147.7146.9647.4647.465,684,000
Jul 18, 202247.0247.5946.5146.6846.687,435,000
Jul 15, 202245.5047.0144.9346.5746.578,608,200
Jul 14, 202244.2344.4643.7544.2544.257,298,300
Jul 13, 202245.7745.8344.6445.3245.325,460,300
Jul 12, 202245.8746.8345.7646.2046.204,137,100
Jul 11, 202246.0846.5045.9646.3546.354,641,300
Jul 08, 202246.9647.1046.3446.5346.533,546,700
Jul 07, 202246.8947.2446.6646.7646.763,679,900
Jul 06, 202246.2046.8745.8846.5046.505,701,700
Jul 05, 202245.6546.4845.2146.4646.464,883,600
Jul 01, 202245.8646.7445.3846.5946.595,398,000
Jun 30, 202245.2746.4244.8246.0246.026,233,200
Jun 29, 202246.5146.8345.8946.1246.124,975,300
Jun 29, 20220.46 Dividend
Jun 28, 202247.7248.2046.7046.8946.436,401,600
Jun 27, 202247.6947.7846.9647.2546.797,078,400
Jun 24, 202245.9747.7245.8847.5247.056,925,000
Jun 23, 202246.2846.5644.9145.7245.276,328,900
Jun 22, 202245.9046.6845.7046.5046.045,875,900
Jun 21, 202246.4746.7245.9846.3345.887,722,300
Jun 17, 202245.4246.1945.2845.4144.9619,038,700
Jun 16, 202245.6645.7044.7945.4144.968,390,400
Jun 15, 202246.3447.0745.7046.3645.9111,557,100
Jun 14, 202247.2647.8845.6945.7245.2713,689,800
Jun 13, 202247.9648.1646.8347.0646.6010,676,800
Jun 10, 202249.4049.4748.3948.7248.248,450,500
Jun 09, 202251.5851.6550.3350.3349.845,307,600
Jun 08, 202252.1152.4551.5651.8451.334,409,100
Jun 07, 202251.9252.6751.7552.5652.045,080,000
Jun 06, 202252.4353.2252.0752.2551.745,009,200
Jun 03, 202252.0852.2951.7951.9451.438,820,500
Jun 02, 202251.7252.2851.1552.1851.677,882,500
Jun 01, 202253.2153.2151.5251.7551.248,293,200
May 31, 202251.9353.3751.6353.0752.5510,600,500
May 27, 202252.3652.5451.9752.5051.985,645,900
May 26, 202251.6752.4051.5652.1451.635,799,100
May 25, 202250.8451.5250.4651.1950.697,374,700
May 24, 202250.6151.2249.7551.0450.547,000,300
May 23, 202250.3551.2549.8550.7550.256,472,100
May 20, 202249.4649.8848.0549.2148.738,463,600
May 19, 202248.4749.6848.4149.2448.767,078,400
May 18, 202249.4049.4848.8749.1048.626,481,700
May 17, 202249.1849.7248.9249.6549.165,589,800
May 16, 202248.5648.7947.7148.2747.805,956,500
May 13, 202248.9549.0548.1048.6048.125,588,900
May 12, 202248.2448.8947.6848.5948.117,743,600
May 11, 202249.4150.1548.3948.4647.987,711,400
May 10, 202249.8250.9248.4449.3648.889,607,800
May 09, 202248.6850.1448.6249.4448.959,513,400
May 06, 202249.0849.4948.1749.2948.817,779,100
May 05, 202249.8949.9448.5449.2448.766,861,000
May 04, 202249.2750.6148.8550.5350.038,092,600
May 03, 202249.4149.8448.9649.4748.985,843,000
May 02, 202249.0649.2547.8548.8548.378,139,900
Apr 29, 202250.1350.2948.4248.5648.088,803,500
Apr 28, 202250.1350.2649.4050.0449.558,219,200
Apr 27, 202249.7950.1149.3249.6449.157,795,500
Apr 26, 202250.0751.0749.9350.0349.546,488,100
Apr 25, 202250.4950.9749.4650.8450.348,400,700
Apr 22, 202252.5852.6050.7650.8350.336,300,900
Apr 21, 202253.6053.8852.3852.6452.126,745,000
Apr 20, 202253.4553.7352.9153.0552.537,978,800
Apr 19, 202253.0953.3352.4252.8852.367,707,000
Apr 18, 202252.6153.7552.3752.7452.228,468,000
Apr 14, 202251.9353.3551.4352.7152.1910,824,100
Apr 13, 202250.2250.8349.7850.6150.1110,788,100
Apr 12, 202251.2952.1650.5350.8250.327,387,600
Apr 11, 202251.9452.8951.7051.7251.218,520,700
Apr 08, 202252.2152.6051.1452.2551.749,974,800
Apr 07, 202253.1953.3252.0052.5852.068,656,100
Apr 06, 202252.6653.2752.5552.9752.458,299,100
Apr 05, 202252.2553.7052.1953.0052.487,370,000
Apr 04, 202252.5453.1751.9252.6652.145,616,800
Apr 01, 202253.6453.7852.4752.9052.387,514,600
Mar 31, 202255.0255.3553.1453.1552.639,511,300
Mar 30, 202256.6956.7554.8655.1854.647,908,500
Mar 30, 20220.46 Dividend
Mar 29, 202257.7057.9256.5356.8755.866,182,800
Mar 28, 202256.7056.9555.8656.7155.706,882,500
Mar 25, 202256.2957.1956.1057.1256.104,079,600
Mar 24, 202255.8256.2555.6356.0555.056,459,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...