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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	48.56	48.91	48.32	48.77	48.77	6,432,000
Aug 11, 2022	48.38	48.80	48.10	48.44	48.44	6,171,600
Aug 10, 2022	47.72	48.02	47.43	47.87	47.87	6,098,100
Aug 09, 2022	47.26	47.33	46.86	47.18	47.18	3,947,700
Aug 08, 2022	47.86	47.90	46.72	46.95	46.95	5,316,000
Aug 05, 2022	46.99	47.86	46.86	47.39	47.39	4,060,800
Aug 04, 2022	47.60	47.94	47.06	47.07	47.07	6,531,300
Aug 03, 2022	47.39	47.83	47.01	47.66	47.66	5,691,100
Aug 02, 2022	47.36	47.44	46.64	46.93	46.93	6,532,800
Aug 01, 2022	46.85	47.69	46.49	47.51	47.51	7,322,900
Jul 29, 2022	46.25	47.59	46.10	47.20	47.20	7,704,600
Jul 28, 2022	48.12	48.42	45.82	46.12	46.12	13,267,900
Jul 27, 2022	47.71	48.39	47.25	48.21	48.21	5,456,900
Jul 26, 2022	47.69	48.33	47.22	47.42	47.42	4,995,000
Jul 25, 2022	48.25	48.50	47.66	48.05	48.05	4,054,100
Jul 22, 2022	47.47	47.94	47.31	47.71	47.71	5,009,100
Jul 21, 2022	46.97	47.67	46.75	47.61	47.61	6,619,400
Jul 20, 2022	47.09	47.31	46.51	47.05	47.05	6,130,600
Jul 19, 2022	47.31	47.71	46.96	47.46	47.46	5,684,000
Jul 18, 2022	47.02	47.59	46.51	46.68	46.68	7,435,000
Jul 15, 2022	45.50	47.01	44.93	46.57	46.57	8,608,200
Jul 14, 2022	44.23	44.46	43.75	44.25	44.25	7,298,300
Jul 13, 2022	45.77	45.83	44.64	45.32	45.32	5,460,300
Jul 12, 2022	45.87	46.83	45.76	46.20	46.20	4,137,100
Jul 11, 2022	46.08	46.50	45.96	46.35	46.35	4,641,300
Jul 08, 2022	46.96	47.10	46.34	46.53	46.53	3,546,700
Jul 07, 2022	46.89	47.24	46.66	46.76	46.76	3,679,900
Jul 06, 2022	46.20	46.87	45.88	46.50	46.50	5,701,700
Jul 05, 2022	45.65	46.48	45.21	46.46	46.46	4,883,600
Jul 01, 2022	45.86	46.74	45.38	46.59	46.59	5,398,000
Jun 30, 2022	45.27	46.42	44.82	46.02	46.02	6,233,200
Jun 29, 2022	46.51	46.83	45.89	46.12	46.12	4,975,300
Jun 29, 2022	0.46 Dividend
Jun 28, 2022	47.72	48.20	46.70	46.89	46.43	6,401,600
Jun 27, 2022	47.69	47.78	46.96	47.25	46.79	7,078,400
Jun 24, 2022	45.97	47.72	45.88	47.52	47.05	6,925,000
Jun 23, 2022	46.28	46.56	44.91	45.72	45.27	6,328,900
Jun 22, 2022	45.90	46.68	45.70	46.50	46.04	5,875,900
Jun 21, 2022	46.47	46.72	45.98	46.33	45.88	7,722,300
Jun 17, 2022	45.42	46.19	45.28	45.41	44.96	19,038,700
Jun 16, 2022	45.66	45.70	44.79	45.41	44.96	8,390,400
Jun 15, 2022	46.34	47.07	45.70	46.36	45.91	11,557,100
Jun 14, 2022	47.26	47.88	45.69	45.72	45.27	13,689,800
Jun 13, 2022	47.96	48.16	46.83	47.06	46.60	10,676,800
Jun 10, 2022	49.40	49.47	48.39	48.72	48.24	8,450,500
Jun 09, 2022	51.58	51.65	50.33	50.33	49.84	5,307,600
Jun 08, 2022	52.11	52.45	51.56	51.84	51.33	4,409,100
Jun 07, 2022	51.92	52.67	51.75	52.56	52.04	5,080,000
Jun 06, 2022	52.43	53.22	52.07	52.25	51.74	5,009,200
Jun 03, 2022	52.08	52.29	51.79	51.94	51.43	8,820,500
Jun 02, 2022	51.72	52.28	51.15	52.18	51.67	7,882,500
Jun 01, 2022	53.21	53.21	51.52	51.75	51.24	8,293,200
May 31, 2022	51.93	53.37	51.63	53.07	52.55	10,600,500
May 27, 2022	52.36	52.54	51.97	52.50	51.98	5,645,900
May 26, 2022	51.67	52.40	51.56	52.14	51.63	5,799,100
May 25, 2022	50.84	51.52	50.46	51.19	50.69	7,374,700
May 24, 2022	50.61	51.22	49.75	51.04	50.54	7,000,300
May 23, 2022	50.35	51.25	49.85	50.75	50.25	6,472,100
May 20, 2022	49.46	49.88	48.05	49.21	48.73	8,463,600
May 19, 2022	48.47	49.68	48.41	49.24	48.76	7,078,400
May 18, 2022	49.40	49.48	48.87	49.10	48.62	6,481,700
May 17, 2022	49.18	49.72	48.92	49.65	49.16	5,589,800
May 16, 2022	48.56	48.79	47.71	48.27	47.80	5,956,500
May 13, 2022	48.95	49.05	48.10	48.60	48.12	5,588,900
May 12, 2022	48.24	48.89	47.68	48.59	48.11	7,743,600
May 11, 2022	49.41	50.15	48.39	48.46	47.98	7,711,400
May 10, 2022	49.82	50.92	48.44	49.36	48.88	9,607,800
May 09, 2022	48.68	50.14	48.62	49.44	48.95	9,513,400
May 06, 2022	49.08	49.49	48.17	49.29	48.81	7,779,100
May 05, 2022	49.89	49.94	48.54	49.24	48.76	6,861,000
May 04, 2022	49.27	50.61	48.85	50.53	50.03	8,092,600
May 03, 2022	49.41	49.84	48.96	49.47	48.98	5,843,000
May 02, 2022	49.06	49.25	47.85	48.85	48.37	8,139,900
Apr 29, 2022	50.13	50.29	48.42	48.56	48.08	8,803,500
Apr 28, 2022	50.13	50.26	49.40	50.04	49.55	8,219,200
Apr 27, 2022	49.79	50.11	49.32	49.64	49.15	7,795,500
Apr 26, 2022	50.07	51.07	49.93	50.03	49.54	6,488,100
Apr 25, 2022	50.49	50.97	49.46	50.84	50.34	8,400,700
Apr 22, 2022	52.58	52.60	50.76	50.83	50.33	6,300,900
Apr 21, 2022	53.60	53.88	52.38	52.64	52.12	6,745,000
Apr 20, 2022	53.45	53.73	52.91	53.05	52.53	7,978,800
Apr 19, 2022	53.09	53.33	52.42	52.88	52.36	7,707,000
Apr 18, 2022	52.61	53.75	52.37	52.74	52.22	8,468,000
Apr 14, 2022	51.93	53.35	51.43	52.71	52.19	10,824,100
Apr 13, 2022	50.22	50.83	49.78	50.61	50.11	10,788,100
Apr 12, 2022	51.29	52.16	50.53	50.82	50.32	7,387,600
Apr 11, 2022	51.94	52.89	51.70	51.72	51.21	8,520,700
Apr 08, 2022	52.21	52.60	51.14	52.25	51.74	9,974,800
Apr 07, 2022	53.19	53.32	52.00	52.58	52.06	8,656,100
Apr 06, 2022	52.66	53.27	52.55	52.97	52.45	8,299,100
Apr 05, 2022	52.25	53.70	52.19	53.00	52.48	7,370,000
Apr 04, 2022	52.54	53.17	51.92	52.66	52.14	5,616,800
Apr 01, 2022	53.64	53.78	52.47	52.90	52.38	7,514,600
Mar 31, 2022	55.02	55.35	53.14	53.15	52.63	9,511,300
Mar 30, 2022	56.69	56.75	54.86	55.18	54.64	7,908,500
Mar 30, 2022	0.46 Dividend
Mar 29, 2022	57.70	57.92	56.53	56.87	55.86	6,182,800
Mar 28, 2022	56.70	56.95	55.86	56.71	55.70	6,882,500
Mar 25, 2022	56.29	57.19	56.10	57.12	56.10	4,079,600
Mar 24, 2022	55.82	56.25	55.63	56.05	55.05	6,459,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7753-0.0076(-0.98%)

CRUDE OIL87.85-4.24(-4.60%)

BTC-CAD31,300.29-657.06(-2.06%)

U.S. Bancorp (USB)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7753
-0.0076(-0.98%)

CRUDE OIL
87.85
-4.24(-4.60%)

BTC-CAD
31,300.29
-657.06(-2.06%)