USB-PP - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201927.4027.4027.0627.3227.3263,010
Oct 21, 201927.4727.5127.2227.3127.3127,422
Oct 18, 201927.5427.5427.3627.4027.4076,040
Oct 17, 201927.5627.5727.4227.4427.4424,661
Oct 16, 201927.6127.6127.4427.4627.4630,326
Oct 15, 201927.7027.7027.4527.5627.5630,445
Oct 14, 201927.5427.6827.4827.6427.6415,533
Oct 11, 201927.3227.5627.2727.5427.5418,368
Oct 10, 201927.3827.4027.2627.3227.3218,207
Oct 09, 201927.3327.4027.3027.3827.3811,932
Oct 08, 201927.2827.3227.2127.2127.2115,432
Oct 07, 201927.4827.4827.2127.3527.3523,070
Oct 04, 201927.3127.4827.3027.4827.4826,182
Oct 03, 201927.1927.3427.0927.2827.2821,379
Oct 02, 201927.0527.1926.9527.1127.1119,768
Oct 01, 201926.8827.0526.8827.0527.0520,148
Sep 30, 201927.0627.0626.9026.9326.93139,312
Sep 27, 201927.0927.0926.9227.0627.0627,246
Sep 27, 20190.34375 Dividend
Sep 26, 201927.3527.3527.2427.3427.0026,519
Sep 25, 201927.3627.4027.1827.4027.0623,184
Sep 24, 201927.1927.4127.1427.3326.9951,564
Sep 23, 201926.9927.2426.9427.1426.8045,078
Sep 20, 201926.8426.9126.8126.8426.5025,552
Sep 19, 201926.8426.9326.7826.8126.4736,924
Sep 18, 201926.6826.8426.6726.7526.41151,974
Sep 17, 201926.7426.8026.6326.6926.3525,951
Sep 16, 201926.7426.7526.5226.7126.3750,125
Sep 13, 201927.1727.1726.5226.7126.3754,898
Sep 12, 201927.1527.2927.1227.1626.8242,369
Sep 11, 201927.4227.4227.1427.2426.9059,705
Sep 10, 201927.5327.6727.3427.3827.0479,201
Sep 09, 201927.7327.8027.6227.6227.2724,001
Sep 06, 201927.4627.6827.4027.6827.3337,310
Sep 05, 201927.5127.5127.3127.4527.1041,745
Sep 04, 201927.4427.5227.3227.5127.1634,371
Sep 03, 201927.3327.4427.2727.3827.0435,784
Aug 30, 201927.3027.3427.1427.2226.88134,087
Aug 29, 201927.4827.4827.1627.2926.9541,599
Aug 28, 201927.2527.4527.2527.4027.0636,044
Aug 27, 201927.3027.3627.2427.2926.9539,398
Aug 26, 201927.2527.3327.1327.2626.9235,236
Aug 23, 201927.3827.3827.1827.1826.8417,486
Aug 22, 201927.4327.4327.2327.3326.9930,462
Aug 21, 201927.2827.4027.2327.2726.9340,533
Aug 20, 201927.1727.2827.0927.2726.93166,358
Aug 19, 201927.0527.1827.0427.1226.7831,914
Aug 16, 201927.0127.2827.0127.1226.7832,446
Aug 15, 201927.0627.2726.9627.2526.9153,138
Aug 14, 201926.6827.1726.6527.1026.76142,121
Aug 13, 201926.5226.7026.5226.6926.3544,467
Aug 12, 201926.5426.6026.4426.5326.2045,486
Aug 09, 201926.5326.6226.4226.4826.1532,079
Aug 08, 201926.4626.5426.4026.5426.2129,656
Aug 07, 201926.4526.5326.2926.3926.0650,212
Aug 06, 201926.3926.5826.3926.4526.12198,698
Aug 05, 201926.4026.4026.1126.3225.9983,108
Aug 02, 201926.4326.4326.3226.4126.0842,646
Aug 01, 201926.3926.6026.3526.4226.0956,145
Jul 31, 201926.4226.4326.3126.3125.98126,262
Jul 30, 201926.4026.4726.3326.4126.0891,760
Jul 29, 201926.4226.4326.3726.4126.0894,212
Jul 26, 201926.4526.4726.3526.3526.0250,581
Jul 25, 201926.4826.5026.3826.3826.0559,674
Jul 24, 201926.2726.4926.2326.4326.10284,690
Jul 23, 201926.1726.2826.1726.2325.9091,271
Jul 22, 201926.2926.2926.2226.2325.90159,130
Jul 19, 201926.3126.3526.1826.2525.92140,544
Jul 18, 201926.2326.3026.2026.2525.9232,582
Jul 17, 201926.3026.3626.2126.2325.90137,705
Jul 16, 201926.2426.2826.2026.2525.9229,892
Jul 15, 201926.1926.2426.1426.2425.9121,945
Jul 12, 201926.1926.2326.1226.1625.8335,207
Jul 11, 201926.1926.1926.1426.1625.83216,810
Jul 10, 201926.1326.1926.0926.1925.8628,974
Jul 09, 201926.1126.1326.0426.0525.7244,553
Jul 08, 201926.1026.1026.0126.0625.7335,084
Jul 05, 201926.1526.1526.0126.0725.7436,269
Jul 03, 201926.1626.1626.0826.1625.8355,135
Jul 02, 201926.1726.2226.1126.1225.79187,507
Jul 01, 201926.0726.1926.0426.1325.8034,170
Jun 28, 201926.1026.2525.9425.9425.61131,574
Jun 27, 201926.2526.2526.0426.0425.7127,632
Jun 27, 20190.34375 Dividend
Jun 26, 201926.7426.7426.5626.5625.8993,188
Jun 25, 201926.6026.7426.6026.6525.9726,064
Jun 24, 201926.6726.7226.5726.6225.9544,148
Jun 21, 201926.6326.7226.5226.5225.8523,141
Jun 20, 201926.6026.6426.5226.5825.9150,669
Jun 19, 201926.7226.7226.4526.6025.9385,977
Jun 18, 201926.4926.7026.4526.5425.87126,547
Jun 17, 201926.5326.5726.4526.4825.8137,149
Jun 14, 201926.4426.5326.3526.5325.8634,893
Jun 13, 201926.4426.4426.3826.3825.7116,320
Jun 12, 201926.4426.4426.3326.3625.6923,659
Jun 11, 201926.4826.4926.3726.3825.7113,444
Jun 10, 201926.4326.4926.4126.4425.7738,805
Jun 07, 201926.3726.4726.3626.4325.7621,587
Jun 06, 201926.2926.3826.2926.3425.6823,778
Jun 05, 201926.3626.3826.3026.3725.709,542
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...