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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	48.57	49.34	48.54	48.80	48.80	5,632,522
Jan 27, 2023	48.62	48.89	48.18	48.86	48.86	6,568,200
Jan 26, 2023	49.68	49.95	48.33	48.70	48.70	8,316,100
Jan 25, 2023	46.91	49.68	46.88	49.15	49.15	12,238,500
Jan 24, 2023	47.75	47.80	46.46	46.67	46.67	12,459,200
Jan 23, 2023	46.68	47.69	46.54	47.67	47.67	8,136,000
Jan 20, 2023	45.75	46.47	45.35	46.46	46.46	8,030,400
Jan 19, 2023	45.40	45.94	44.92	45.63	45.63	9,136,600
Jan 18, 2023	47.03	47.29	45.76	45.81	45.81	8,376,700
Jan 17, 2023	47.58	47.74	46.81	47.44	47.44	10,150,000
Jan 13, 2023	46.87	47.40	46.43	47.33	47.33	8,150,600
Jan 12, 2023	47.45	48.03	47.30	47.59	47.59	8,934,000
Jan 11, 2023	46.91	47.33	46.72	47.11	47.11	8,704,900
Jan 10, 2023	46.75	46.90	45.96	46.66	46.66	13,631,800
Jan 09, 2023	46.41	46.80	46.12	46.61	46.61	13,170,700
Jan 06, 2023	46.00	46.49	45.42	46.31	46.31	8,198,300
Jan 05, 2023	45.86	46.00	45.06	45.67	45.67	8,364,000
Jan 04, 2023	45.11	46.40	45.11	46.03	46.03	16,338,400
Jan 03, 2023	44.20	45.03	44.08	44.64	44.64	12,795,900
Dec 30, 2022	43.40	43.80	43.28	43.61	43.61	5,737,500
Dec 29, 2022	42.97	43.63	42.83	43.57	43.57	5,956,300
Dec 29, 2022	0.48 Dividend
Dec 28, 2022	43.72	43.82	43.08	43.35	42.87	6,379,600
Dec 27, 2022	43.35	43.75	43.12	43.65	43.17	7,504,200
Dec 23, 2022	42.83	43.29	42.73	43.20	42.72	6,931,000
Dec 22, 2022	42.48	42.85	42.25	42.85	42.38	12,427,700
Dec 21, 2022	42.20	43.00	42.16	42.71	42.24	9,456,300
Dec 20, 2022	42.11	42.28	41.81	41.93	41.47	14,209,000
Dec 19, 2022	42.10	42.66	41.60	41.95	41.49	11,789,100
Dec 16, 2022	42.50	42.80	41.83	42.15	41.68	19,310,900
Dec 15, 2022	42.65	43.04	42.41	42.84	42.37	10,229,200
Dec 14, 2022	44.08	44.26	42.98	43.29	42.81	11,240,400
Dec 13, 2022	44.52	44.94	43.91	44.25	43.76	15,543,000
Dec 12, 2022	43.20	43.61	42.61	43.46	42.98	10,695,700
Dec 09, 2022	43.36	43.80	43.03	43.11	42.63	9,097,600
Dec 08, 2022	43.62	43.67	43.03	43.56	43.08	6,989,000
Dec 07, 2022	42.76	43.90	42.47	43.56	43.08	10,132,800
Dec 06, 2022	43.96	44.06	42.23	42.94	42.46	9,642,300
Dec 05, 2022	45.64	45.69	43.62	43.91	43.42	13,725,400
Dec 02, 2022	45.16	45.73	45.08	45.64	45.13	10,786,800
Dec 01, 2022	45.39	45.54	44.85	45.35	44.85	8,492,700
Nov 30, 2022	44.44	45.52	43.72	45.39	44.89	11,688,600
Nov 29, 2022	43.80	44.62	43.70	44.59	44.10	7,854,200
Nov 28, 2022	43.99	44.29	43.64	43.74	43.26	6,790,600
Nov 25, 2022	44.25	44.39	44.06	44.26	43.77	2,564,600
Nov 23, 2022	43.93	44.16	43.82	44.11	43.62	6,225,700
Nov 22, 2022	43.54	43.95	43.45	43.91	43.42	6,999,000
Nov 21, 2022	43.37	43.84	43.26	43.39	42.91	9,331,900
Nov 18, 2022	43.34	43.49	42.89	43.38	42.90	6,159,700
Nov 17, 2022	42.44	42.83	42.33	42.77	42.30	6,376,600
Nov 16, 2022	43.76	43.81	42.82	42.93	42.45	9,896,200
Nov 15, 2022	44.49	44.53	43.32	43.77	43.29	11,171,700
Nov 14, 2022	44.96	45.06	43.81	43.85	43.36	8,209,800
Nov 11, 2022	44.44	45.05	44.44	44.92	44.42	10,692,700
Nov 10, 2022	44.00	45.02	43.91	44.87	44.37	14,064,600
Nov 09, 2022	43.79	43.88	43.16	43.24	42.76	9,423,000
Nov 08, 2022	43.75	44.36	43.47	44.17	43.68	12,794,700
Nov 07, 2022	43.20	43.60	42.76	43.53	43.05	12,207,000
Nov 04, 2022	41.98	42.89	41.98	42.83	42.36	13,759,400
Nov 03, 2022	41.18	41.80	40.57	41.50	41.04	12,857,000
Nov 02, 2022	42.58	43.15	41.73	41.75	41.29	9,264,600
Nov 01, 2022	42.80	43.16	42.31	42.88	42.41	8,043,500
Oct 31, 2022	42.52	42.96	42.42	42.45	41.98	11,723,800
Oct 28, 2022	42.16	42.93	41.98	42.86	42.39	7,775,500
Oct 27, 2022	42.70	42.97	42.02	42.08	41.61	7,810,200
Oct 26, 2022	42.00	42.62	41.95	42.39	41.92	10,211,800
Oct 25, 2022	40.66	42.09	40.56	42.01	41.54	13,055,400
Oct 24, 2022	40.69	41.52	40.45	41.13	40.67	9,553,700
Oct 21, 2022	39.86	40.70	39.57	40.51	40.06	12,851,600
Oct 20, 2022	41.41	41.66	39.91	40.01	39.57	10,508,000
Oct 19, 2022	42.36	42.66	41.11	41.26	40.80	10,203,600
Oct 18, 2022	43.42	43.66	42.32	42.80	42.33	16,113,000
Oct 17, 2022	43.88	44.15	42.27	42.64	42.17	21,456,500
Oct 14, 2022	42.15	43.29	41.67	42.76	42.29	19,272,100
Oct 13, 2022	38.59	41.51	38.39	41.37	40.91	15,853,300
Oct 12, 2022	38.76	39.48	38.59	39.11	38.68	10,853,700
Oct 11, 2022	39.54	39.55	38.64	38.79	38.36	8,990,600
Oct 10, 2022	40.40	40.59	39.67	39.83	39.39	6,396,100
Oct 07, 2022	40.82	40.93	39.97	40.20	39.75	8,696,600
Oct 06, 2022	41.76	42.06	41.06	41.08	40.63	8,528,700
Oct 05, 2022	42.01	42.40	41.84	42.20	41.73	6,552,600
Oct 04, 2022	42.19	42.78	42.00	42.63	42.16	14,653,400
Oct 03, 2022	40.84	41.75	40.37	41.57	41.11	8,790,300
Sept 30, 2022	40.78	41.21	40.27	40.32	39.87	9,457,900
Sept 29, 2022	40.52	41.09	40.31	40.73	40.28	7,888,900
Sept 29, 2022	0.48 Dividend
Sept 28, 2022	40.92	41.73	40.81	41.42	40.49	11,278,100
Sept 27, 2022	41.51	41.55	40.65	40.96	40.04	9,556,400
Sept 26, 2022	41.72	42.16	40.75	41.06	40.13	16,533,100
Sept 23, 2022	42.62	42.89	41.55	42.12	41.17	8,185,500
Sept 22, 2022	44.07	44.21	43.00	43.03	42.06	6,923,700
Sept 21, 2022	45.06	45.43	43.92	43.93	42.94	7,051,600
Sept 20, 2022	45.73	45.82	44.59	44.99	43.98	8,930,300
Sept 19, 2022	45.31	46.40	45.15	46.15	45.11	9,303,700
Sept 16, 2022	45.62	46.08	45.18	45.87	44.84	20,653,500
Sept 15, 2022	45.27	46.11	45.15	45.87	44.84	12,610,800
Sept 14, 2022	45.39	45.49	44.44	45.10	44.08	6,664,300
Sept 13, 2022	46.74	46.76	45.02	45.18	44.16	8,109,500
Sept 12, 2022	47.84	48.05	47.40	47.56	46.49	7,251,000
Sept 09, 2022	47.22	47.75	47.18	47.58	46.51	6,730,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7473-0.0042(-0.5552%)

CRUDE OIL77.81-1.87(-2.35%)

BTC-CAD30,411.61-1,603.43(-5.01%)

U.S. Bancorp (USB)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7473
-0.0042(-0.5552%)

CRUDE OIL
77.81
-1.87(-2.35%)

BTC-CAD
30,411.61
-1,603.43(-5.01%)