USB-PP - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201926.1726.2826.1726.2326.2391,271
Jul 22, 201926.2926.2926.2226.2326.23109,130
Jul 19, 201926.3126.3526.1826.2526.25140,544
Jul 18, 201926.2326.3026.2026.2526.2532,582
Jul 17, 201926.3026.3626.2126.2326.23137,705
Jul 16, 201926.2426.2826.2026.2526.2529,892
Jul 15, 201926.1926.2426.1426.2426.2421,945
Jul 12, 201926.1926.2326.1226.1626.1635,207
Jul 11, 201926.1926.1926.1426.1626.16216,810
Jul 10, 201926.1326.1926.0926.1926.1928,974
Jul 09, 201926.1126.1326.0426.0526.0544,553
Jul 08, 201926.1026.1026.0126.0626.0635,084
Jul 05, 201926.1526.1526.0126.0726.0736,269
Jul 03, 201926.1626.1626.0826.1626.1655,135
Jul 02, 201926.1726.2226.1126.1226.12187,507
Jul 01, 201926.0726.1926.0426.1326.1334,170
Jun 28, 201926.1026.2525.9425.9425.94131,574
Jun 27, 201926.2526.2526.0426.0426.0427,632
Jun 27, 20190.34375 Dividend
Jun 26, 201926.7426.7426.5626.5626.2293,188
Jun 25, 201926.6026.7426.6026.6526.3126,064
Jun 24, 201926.6726.7226.5726.6226.2844,148
Jun 21, 201926.6326.7226.5226.5226.1823,141
Jun 20, 201926.6026.6426.5226.5826.2450,669
Jun 19, 201926.7226.7226.4526.6026.2685,977
Jun 18, 201926.4926.7026.4526.5426.20126,547
Jun 17, 201926.5326.5726.4526.4826.1437,149
Jun 14, 201926.4426.5326.3526.5326.1934,893
Jun 13, 201926.4426.4426.3826.3826.0416,320
Jun 12, 201926.4426.4426.3326.3626.0223,659
Jun 11, 201926.4826.4926.3726.3826.0413,444
Jun 10, 2019------
Jun 07, 201926.3726.4726.3626.4326.0921,587
Jun 06, 201926.2926.3826.2926.3426.0023,778
Jun 05, 201926.3626.3826.3026.3726.039,542
Jun 04, 2019------
Jun 03, 201926.1526.2626.0026.2525.9167,558
May 31, 201926.3626.3626.1026.1025.76117,020
May 30, 201926.3526.3826.2626.3025.9615,125
May 29, 201926.2226.3826.1326.3826.0453,323
May 28, 201926.1426.2426.1226.1325.7918,991
May 24, 201926.1426.1626.0626.1425.8020,910
May 23, 201926.1826.1826.0626.0625.7211,827
May 22, 201926.1526.1626.1026.1225.788,678
May 21, 201926.1526.1826.0726.0925.7517,933
May 20, 201926.3326.3325.9526.0525.7139,621
May 17, 201926.3526.3526.2226.2325.899,984
May 16, 201926.3326.3526.1626.3526.0115,221
May 15, 201926.1026.2726.1026.2125.8730,301
May 14, 201926.0926.1826.0226.1825.847,428
May 13, 201926.0826.0926.0026.0425.7021,863
May 10, 201926.0926.1026.0426.1025.769,940
May 09, 201926.1526.1526.0026.0525.7126,572
May 08, 201926.0826.1526.0626.1125.7713,775
May 07, 201926.1026.1526.0526.0725.7329,449
May 06, 201926.0926.1126.0126.0625.7217,133
May 03, 201926.1226.1226.0526.0725.7315,956
May 02, 201926.0526.1226.0226.0725.7349,009
May 01, 201926.0826.2225.9726.1925.8526,762
Apr 30, 201926.1926.2225.9625.9625.6298,563
Apr 29, 201926.1626.2426.0826.1525.8136,023
Apr 26, 201926.1926.2226.0626.0625.7215,975
Apr 25, 201926.2126.2126.0926.0925.7524,693
Apr 24, 201926.2326.2326.1026.1425.8027,244
Apr 23, 201926.0726.2526.0326.0925.7551,463
Apr 22, 201926.0026.0726.0026.0225.6825,331
Apr 18, 201926.0726.0925.9726.0025.6636,136
Apr 17, 201925.9926.0825.9926.0225.6820,215
Apr 16, 201926.0426.1026.0026.0125.6742,429
Apr 15, 201925.9026.0125.7726.0125.6766,736
Apr 12, 201925.7025.8025.6825.7825.4560,403
Apr 11, 201925.6825.7025.6225.6925.3667,988
Apr 10, 201925.5725.7025.5725.6425.3121,196
Apr 09, 201925.5525.5925.4325.5425.2126,468
Apr 08, 201925.6725.6725.5025.5125.1829,028
Apr 05, 201925.7025.7025.5825.6025.2738,553
Apr 04, 201925.7825.7925.6325.6325.3097,303
Apr 03, 201925.6825.7225.6025.6325.3091,499
Apr 02, 201925.6525.6825.6025.6025.2740,303
Apr 01, 201925.5525.6825.5525.5925.2659,873
Mar 29, 201925.4925.6025.4125.4125.08167,938
Mar 28, 201925.5725.5725.3525.3925.0639,733
Mar 28, 20190.34375 Dividend
Mar 27, 201925.9125.9125.7325.7325.0637,402
Mar 26, 201925.9125.9825.8125.8225.1556,055
Mar 25, 201925.6926.1025.6525.8425.1686,410
Mar 22, 201925.7925.7925.6625.6624.99102,347
Mar 21, 201925.6825.7625.6425.7625.0921,251
Mar 20, 201925.6825.6825.5225.6524.98104,547
Mar 19, 201925.8225.8425.6425.6725.0081,102
Mar 18, 201925.8125.8225.7025.7525.0867,309
Mar 15, 201925.7225.8125.4025.7325.05993,183
Mar 14, 201925.7625.7825.6525.6624.9976,029
Mar 13, 201925.7225.7625.6025.6925.02169,463
Mar 12, 201925.7425.7925.6125.6524.9869,487
Mar 11, 201925.7425.7425.5825.6524.9831,148
Mar 08, 201925.7125.7525.6025.7025.0378,212
Mar 07, 201925.7525.7525.6525.6825.0128,462
Mar 06, 201925.7525.7525.6425.7225.0535,855
Mar 05, 201925.6525.7425.5525.7425.07217,089
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...