USB-PP - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201926.1526.1626.1026.1226.128,678
May 21, 201926.1526.1826.0726.0926.0917,933
May 20, 201926.3326.3325.9526.0526.0539,621
May 17, 201926.3526.3526.2226.2326.239,984
May 16, 201926.3326.3526.1626.3526.3515,221
May 15, 201926.1026.2726.1026.2126.2130,301
May 14, 201926.0926.1826.0226.1826.187,428
May 13, 201926.0826.0926.0026.0426.0421,863
May 10, 201926.0926.1026.0426.1026.109,940
May 09, 201926.1526.1526.0026.0526.0526,572
May 08, 201926.0826.1526.0626.1126.1113,775
May 07, 201926.1026.1526.0526.0726.0729,449
May 06, 201926.0926.1126.0126.0626.0617,133
May 03, 201926.1226.1226.0526.0726.0715,956
May 02, 201926.0526.1226.0226.0726.0749,009
May 01, 201926.0826.2225.9726.1926.1926,762
Apr 30, 201926.1926.2225.9625.9625.9698,563
Apr 29, 201926.1626.2426.0826.1526.1536,023
Apr 26, 201926.1926.2226.0626.0626.0615,975
Apr 25, 201926.2126.2126.0926.0926.0924,693
Apr 24, 201926.2326.2326.1026.1426.1427,244
Apr 23, 201926.0726.2526.0326.0926.0951,463
Apr 22, 201926.0026.0726.0026.0226.0225,331
Apr 18, 201926.0726.0925.9726.0026.0036,136
Apr 17, 201925.9926.0825.9926.0226.0220,215
Apr 16, 201926.0426.1026.0026.0126.0142,429
Apr 15, 201925.9026.0125.7726.0126.0166,736
Apr 12, 201925.7025.8025.6825.7825.7860,403
Apr 11, 201925.6825.7025.6225.6925.6967,988
Apr 10, 201925.5725.7025.5725.6425.6421,196
Apr 09, 201925.5525.5925.4325.5425.5426,468
Apr 08, 201925.6725.6725.5025.5125.5129,028
Apr 05, 201925.7025.7025.5825.6025.6038,553
Apr 04, 201925.7825.7925.6325.6325.6397,303
Apr 03, 201925.6825.7225.6025.6325.6391,499
Apr 02, 201925.6525.6825.6025.6025.6040,303
Apr 01, 201925.5525.6825.5525.5925.5959,873
Mar 29, 201925.4925.6025.4125.4125.41167,938
Mar 28, 201925.5725.5725.3525.3925.3939,733
Mar 28, 20190.34375 Dividend
Mar 27, 201925.9125.9125.7325.7325.3937,402
Mar 26, 201925.9125.9825.8125.8225.4856,055
Mar 25, 201925.6926.1025.6525.8425.4986,410
Mar 22, 201925.7925.7925.6625.6625.32102,347
Mar 21, 201925.6825.7625.6425.7625.4221,251
Mar 20, 201925.6825.6825.5225.6525.31104,547
Mar 19, 201925.8225.8425.6425.6725.3381,102
Mar 18, 201925.8125.8225.7025.7525.4167,309
Mar 15, 201925.7225.8125.4025.7325.38993,183
Mar 14, 201925.7625.7825.6525.6625.3276,029
Mar 13, 201925.7225.7625.6025.6925.35169,463
Mar 12, 201925.7425.7925.6125.6525.3169,487
Mar 11, 201925.7425.7425.5825.6525.3131,148
Mar 08, 201925.7125.7525.6025.7025.3678,212
Mar 07, 201925.7525.7525.6525.6825.3428,462
Mar 06, 201925.7525.7525.6425.7225.3835,855
Mar 05, 201925.6525.7425.5525.7425.40217,089
Mar 04, 201925.8425.8425.6025.6825.34102,240
Mar 01, 201925.6726.8025.6225.7725.4354,175
Feb 28, 201925.5825.6525.4525.6525.3170,998
Feb 27, 201925.5725.5825.4925.5625.2237,176
Feb 26, 201925.5025.5825.4125.5525.2196,662
Feb 25, 201925.6325.6425.3725.4325.0968,201
Feb 22, 201925.6325.6625.5525.5525.2121,861
Feb 21, 201925.5725.6025.5325.5825.2423,887
Feb 20, 201925.6125.6625.5525.5625.2233,534
Feb 19, 201925.6725.7125.5025.5125.1736,750
Feb 15, 201925.6625.6625.5125.6125.2745,675
Feb 14, 201925.4925.6325.4825.5025.1633,247
Feb 13, 201925.4725.6225.4225.4225.08108,796
Feb 12, 201925.2725.4825.2525.3725.0358,018
Feb 11, 201925.1025.2725.0825.2524.9155,239
Feb 08, 201925.1925.1925.0425.0924.7663,894
Feb 07, 201925.2225.2225.1225.1624.8239,819
Feb 06, 201925.2525.3625.0925.2224.8864,026
Feb 05, 201925.1025.2925.1025.1724.8334,929
Feb 04, 201925.0825.1424.9525.0924.75181,240
Feb 01, 201924.9925.0924.9625.0324.70227,522
Jan 31, 201925.1825.2124.8124.8124.48306,127
Jan 30, 201925.0725.2024.9625.1724.8386,340
Jan 29, 201924.9225.0424.9025.0224.6868,208
Jan 28, 201924.9724.9924.8324.8624.53125,816
Jan 25, 201924.8024.9624.7924.9624.6353,277
Jan 24, 201924.7424.8924.7024.7524.42232,600
Jan 23, 201925.0525.0524.6324.7424.41173,433
Jan 22, 201925.0325.0524.9024.9724.6468,342
Jan 18, 201924.9525.0224.8525.0224.6971,017
Jan 17, 201924.7524.9524.7024.9524.6238,910
Jan 16, 201924.9024.9824.5724.7324.40267,484
Jan 15, 201925.0325.0924.9524.9724.64127,475
Jan 14, 201925.0625.0924.9725.0424.7129,399
Jan 11, 201925.0125.0724.9825.0724.74134,399
Jan 10, 201924.9524.9924.8124.9924.6650,098
Jan 09, 201924.9425.0524.8524.8824.55114,834
Jan 08, 201925.1625.1624.7524.9124.58131,047
Jan 07, 201925.1025.2425.0025.0524.71133,198
Jan 04, 201924.9025.1024.8824.9624.6382,930
Jan 03, 201924.8624.9424.6724.8824.5535,001
Jan 02, 201924.6124.9324.5724.7124.3873,062
Dec 31, 201824.4624.6924.3724.6924.3694,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...