U.S. Bancorp (USBC.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 36.69 | 37.26 | 36.69 | 37.26 | 37.26 | - |
| Jun 28, 2024 | 0.49 Dividend | |||||
| Jun 27, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.54 | - |
| Jun 26, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.54 | - |
| Jun 25, 2024 | 37.83 | 37.83 | 37.25 | 37.25 | 36.76 | - |
| Jun 24, 2024 | 37.09 | 37.75 | 37.09 | 37.75 | 37.25 | - |
| Jun 21, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.91 | - |
| Jun 20, 2024 | 36.58 | 36.58 | 36.49 | 36.49 | 36.01 | - |
| Jun 19, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.03 | - |
| Jun 18, 2024 | 36.44 | 36.54 | 36.44 | 36.54 | 36.06 | - |
| Jun 17, 2024 | 36.28 | 36.28 | 36.15 | 36.15 | 35.67 | - |
| Jun 14, 2024 | 36.42 | 36.42 | 36.40 | 36.40 | 35.91 | - |
| Jun 13, 2024 | 36.38 | 36.40 | 36.38 | 36.40 | 35.92 | - |
| Jun 12, 2024 | 36.28 | 36.89 | 36.00 | 36.89 | 36.40 | 87 |
| Jun 11, 2024 | 35.97 | 35.97 | 35.76 | 35.76 | 35.29 | - |
| Jun 10, 2024 | 36.22 | 36.22 | 36.08 | 36.08 | 35.61 | - |
| Jun 07, 2024 | 35.86 | 36.26 | 35.86 | 36.26 | 35.78 | - |
| Jun 06, 2024 | 35.85 | 35.98 | 35.85 | 35.98 | 35.50 | - |
| Jun 05, 2024 | 35.87 | 35.87 | 35.52 | 35.52 | 35.05 | - |
| Jun 04, 2024 | 36.42 | 36.42 | 36.15 | 36.15 | 35.68 | - |
| Jun 03, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.94 | - |
| May 31, 2024 | 36.44 | 36.69 | 36.44 | 36.69 | 36.21 | - |
| May 30, 2024 | 36.06 | 36.24 | 36.06 | 36.24 | 35.77 | - |
| May 29, 2024 | 36.51 | 36.51 | 35.94 | 35.94 | 35.46 | - |
| May 28, 2024 | 37.35 | 37.35 | 36.96 | 36.96 | 36.47 | - |
| May 27, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.89 | - |
| May 24, 2024 | 37.01 | 37.04 | 37.01 | 37.04 | 36.55 | - |
| May 23, 2024 | 37.69 | 37.69 | 37.33 | 37.33 | 36.83 | - |
| May 22, 2024 | 37.94 | 37.94 | 37.82 | 37.82 | 37.32 | - |
| May 21, 2024 | 37.68 | 37.83 | 37.68 | 37.83 | 37.32 | - |
| May 20, 2024 | 38.26 | 38.35 | 38.26 | 38.35 | 37.84 | 38 |
| May 17, 2024 | 38.39 | 38.39 | 38.28 | 38.28 | 37.77 | - |
| May 16, 2024 | 38.88 | 38.88 | 38.51 | 38.51 | 38.01 | - |
| May 15, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.23 | - |
| May 14, 2024 | 38.49 | 38.81 | 38.49 | 38.81 | 38.29 | - |
| May 13, 2024 | 38.91 | 38.92 | 38.91 | 38.92 | 38.40 | - |
| May 10, 2024 | 38.88 | 38.88 | 38.78 | 38.78 | 38.26 | - |
| May 09, 2024 | 38.76 | 38.95 | 38.75 | 38.75 | 38.24 | 154 |
| May 08, 2024 | 38.68 | 38.68 | 38.38 | 38.38 | 37.88 | - |
| May 07, 2024 | 38.81 | 38.81 | 38.78 | 38.78 | 38.26 | - |
| May 06, 2024 | 38.56 | 38.76 | 38.56 | 38.76 | 38.25 | - |
| May 03, 2024 | 38.18 | 38.46 | 38.18 | 38.46 | 37.95 | - |
| May 02, 2024 | 38.46 | 38.46 | 38.15 | 38.15 | 37.65 | - |
| Apr 30, 2024 | 38.59 | 38.59 | 38.31 | 38.31 | 37.80 | - |
| Apr 29, 2024 | 38.47 | 38.56 | 38.47 | 38.56 | 38.05 | - |
| Apr 26, 2024 | 38.10 | 38.53 | 38.10 | 38.53 | 38.02 | - |
| Apr 25, 2024 | 38.58 | 38.58 | 38.17 | 38.17 | 37.67 | - |
| Apr 24, 2024 | 38.26 | 38.67 | 38.26 | 38.67 | 38.16 | - |
| Apr 23, 2024 | 38.59 | 38.59 | 38.52 | 38.52 | 38.01 | - |
| Apr 22, 2024 | 38.26 | 38.28 | 38.26 | 38.28 | 37.78 | - |
| Apr 19, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.13 | - |
| Apr 18, 2024 | 37.07 | 37.63 | 37.07 | 37.63 | 37.13 | - |
| Apr 17, 2024 | 38.63 | 38.63 | 36.49 | 36.49 | 36.00 | - |
| Apr 16, 2024 | 38.97 | 38.97 | 38.32 | 38.32 | 37.81 | - |
| Apr 15, 2024 | 39.17 | 39.17 | 39.15 | 39.15 | 38.63 | - |
| Apr 12, 2024 | 39.25 | 39.25 | 38.94 | 38.94 | 38.42 | - |
| Apr 11, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.34 | - |
| Apr 10, 2024 | 40.56 | 40.56 | 39.52 | 39.52 | 39.00 | - |
| Apr 09, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.74 | - |
| Apr 08, 2024 | 39.69 | 40.28 | 39.69 | 40.28 | 39.74 | - |
| Apr 05, 2024 | 39.80 | 39.80 | 39.79 | 39.79 | 39.26 | - |
| Apr 04, 2024 | 39.90 | 40.21 | 39.90 | 40.21 | 39.68 | - |
| Apr 03, 2024 | 40.10 | 40.10 | 39.97 | 39.97 | 39.45 | - |
| Apr 02, 2024 | 41.00 | 41.00 | 40.54 | 40.54 | 40.00 | - |
| Mar 28, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.75 | - |
| Mar 27, 2024 | 39.88 | 40.12 | 39.88 | 40.12 | 39.59 | - |
| Mar 27, 2024 | 0.49 Dividend | |||||
| Mar 26, 2024 | 40.20 | 40.30 | 40.20 | 40.30 | 39.28 | - |
| Mar 25, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 39.40 | - |
| Mar 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.75 | - |
| Mar 21, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 39.75 | - |
| Mar 20, 2024 | 38.84 | 39.26 | 38.84 | 39.26 | 38.27 | - |
| Mar 19, 2024 | 38.96 | 39.02 | 38.96 | 39.02 | 38.04 | - |
| Mar 18, 2024 | 38.72 | 38.78 | 38.72 | 38.78 | 37.80 | - |
| Mar 15, 2024 | 38.86 | 39.02 | 38.86 | 39.02 | 38.04 | - |
| Mar 14, 2024 | 39.58 | 39.58 | 39.14 | 39.14 | 38.15 | - |
| Mar 13, 2024 | 39.28 | 39.86 | 39.28 | 39.86 | 38.85 | - |
| Mar 12, 2024 | 39.84 | 39.84 | 39.70 | 39.70 | 38.70 | - |
| Mar 11, 2024 | 39.48 | 39.88 | 39.48 | 39.88 | 38.87 | - |
| Mar 08, 2024 | 39.70 | 39.70 | 39.50 | 39.50 | 38.50 | - |
| Mar 07, 2024 | 39.28 | 39.62 | 39.28 | 39.62 | 38.62 | - |
| Mar 06, 2024 | 39.90 | 39.90 | 39.22 | 39.22 | 38.23 | - |
| Mar 05, 2024 | 39.32 | 40.04 | 39.32 | 40.04 | 39.03 | - |
| Mar 04, 2024 | 38.12 | 39.80 | 38.12 | 39.80 | 38.80 | - |
| Mar 01, 2024 | 37.90 | 38.26 | 37.90 | 38.26 | 37.29 | - |
| Feb 29, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.55 | - |
| Feb 28, 2024 | 38.24 | 38.24 | 38.22 | 38.22 | 37.26 | - |
| Feb 27, 2024 | 37.66 | 38.52 | 37.66 | 38.52 | 37.55 | - |
| Feb 26, 2024 | 38.16 | 38.16 | 37.94 | 37.94 | 36.98 | - |
| Feb 23, 2024 | 38.20 | 38.32 | 38.20 | 38.32 | 37.35 | - |
| Feb 22, 2024 | 37.74 | 38.50 | 37.74 | 38.50 | 37.53 | - |
| Feb 21, 2024 | 38.06 | 38.06 | 37.62 | 37.62 | 36.67 | - |
| Feb 20, 2024 | 38.44 | 38.44 | 38.32 | 38.32 | 37.35 | - |
| Feb 19, 2024 | 38.50 | 38.54 | 38.50 | 38.54 | 37.57 | - |
| Feb 16, 2024 | 38.52 | 38.52 | 38.44 | 38.44 | 37.47 | - |
| Feb 15, 2024 | 37.80 | 38.24 | 37.80 | 38.24 | 37.28 | - |
| Feb 14, 2024 | 37.34 | 37.60 | 37.34 | 37.60 | 36.65 | - |
| Feb 13, 2024 | 38.12 | 38.12 | 37.42 | 37.42 | 36.48 | - |
| Feb 12, 2024 | 37.14 | 38.08 | 37.14 | 38.08 | 37.12 | - |
| Feb 09, 2024 | 37.60 | 37.60 | 37.10 | 37.10 | 36.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.