NYSE - Delayed Quote • USD
U.S. Bancorp (USB)
At close: 4:00 PM EDT
After hours: 4:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.46 | 40.46 | 39.41 | 40.45 | 40.45 | 9,798,531 |
Apr 18, 2024 | 39.41 | 40.15 | 39.19 | 39.44 | 39.44 | 9,878,700 |
Apr 17, 2024 | 39.50 | 39.97 | 38.79 | 39.52 | 39.52 | 14,178,500 |
Apr 16, 2024 | 41.25 | 41.27 | 40.39 | 41.00 | 41.00 | 9,549,800 |
Apr 15, 2024 | 42.06 | 42.84 | 41.10 | 41.44 | 41.44 | 10,232,800 |
Apr 12, 2024 | 41.21 | 41.73 | 41.18 | 41.58 | 41.58 | 6,741,800 |
Apr 11, 2024 | 42.20 | 42.20 | 41.21 | 41.92 | 41.92 | 6,829,700 |
Apr 10, 2024 | 43.01 | 43.04 | 41.87 | 42.03 | 42.03 | 7,584,400 |
Apr 9, 2024 | 43.82 | 44.02 | 43.41 | 43.94 | 43.94 | 5,701,800 |
Apr 8, 2024 | 43.29 | 44.01 | 43.06 | 43.72 | 43.72 | 6,159,500 |
Apr 5, 2024 | 42.75 | 43.30 | 42.66 | 43.03 | 43.03 | 4,580,700 |
Apr 4, 2024 | 43.57 | 44.03 | 42.73 | 42.92 | 42.92 | 6,491,400 |
Apr 3, 2024 | 43.23 | 43.77 | 43.01 | 43.11 | 43.11 | 5,866,400 |
Apr 2, 2024 | 43.69 | 43.95 | 43.12 | 43.23 | 43.23 | 6,462,200 |
Apr 1, 2024 | 44.58 | 44.75 | 43.89 | 43.95 | 43.95 | 4,824,900 |
Mar 28, 2024 | 44.42 | 44.91 | 44.30 | 44.70 | 44.70 | 7,595,000 |
Mar 27, 2024 | 0.49 Dividend | |||||
Mar 27, 2024 | 43.30 | 44.02 | 43.26 | 44.00 | 44.00 | 6,167,200 |
Mar 26, 2024 | 44.00 | 44.00 | 43.47 | 43.53 | 43.04 | 5,267,500 |
Mar 25, 2024 | 43.75 | 44.30 | 43.46 | 43.55 | 43.06 | 6,424,600 |
Mar 22, 2024 | 44.93 | 45.04 | 43.58 | 43.59 | 43.10 | 6,698,000 |
Mar 21, 2024 | 43.75 | 44.74 | 43.70 | 44.45 | 43.95 | 8,572,300 |
Mar 20, 2024 | 41.92 | 43.68 | 41.89 | 43.46 | 42.97 | 7,998,400 |
Mar 19, 2024 | 42.40 | 42.65 | 42.09 | 42.22 | 41.74 | 6,080,300 |
Mar 18, 2024 | 42.47 | 42.49 | 41.69 | 42.47 | 41.99 | 8,168,200 |
Mar 15, 2024 | 41.93 | 42.78 | 41.93 | 42.08 | 41.61 | 32,597,000 |
Mar 14, 2024 | 43.09 | 43.55 | 42.09 | 42.35 | 41.87 | 7,461,100 |
Mar 13, 2024 | 43.23 | 44.07 | 43.23 | 43.47 | 42.98 | 5,756,800 |
Mar 12, 2024 | 43.39 | 43.64 | 43.09 | 43.21 | 42.72 | 5,941,500 |
Mar 11, 2024 | 43.17 | 43.78 | 43.03 | 43.52 | 43.03 | 8,241,900 |
Mar 8, 2024 | 43.77 | 43.82 | 43.17 | 43.26 | 42.77 | 6,677,500 |
Mar 7, 2024 | 43.45 | 43.76 | 43.06 | 43.34 | 42.85 | 7,524,400 |
Mar 6, 2024 | 43.06 | 43.28 | 42.12 | 43.09 | 42.60 | 10,526,700 |
Mar 5, 2024 | 42.51 | 43.77 | 42.51 | 43.25 | 42.76 | 9,523,700 |
Mar 4, 2024 | 42.42 | 43.50 | 42.13 | 42.70 | 42.22 | 10,499,700 |
Mar 1, 2024 | 41.61 | 41.90 | 40.93 | 41.42 | 40.95 | 8,899,400 |
Feb 29, 2024 | 41.74 | 42.18 | 41.49 | 41.96 | 41.49 | 9,000,700 |
Feb 28, 2024 | 41.10 | 41.55 | 40.85 | 41.22 | 40.76 | 6,768,200 |
Feb 27, 2024 | 41.25 | 41.86 | 41.08 | 41.37 | 40.90 | 6,489,100 |
Feb 26, 2024 | 41.11 | 41.43 | 40.65 | 40.84 | 40.38 | 6,154,100 |
Feb 23, 2024 | 41.37 | 41.68 | 41.09 | 41.36 | 40.89 | 6,424,400 |
Feb 22, 2024 | 41.35 | 42.04 | 41.08 | 41.35 | 40.88 | 10,999,900 |
Feb 21, 2024 | 40.96 | 41.06 | 40.33 | 40.82 | 40.36 | 8,312,200 |
Feb 20, 2024 | 41.11 | 41.55 | 40.91 | 41.14 | 40.68 | 7,328,500 |
Feb 16, 2024 | 41.15 | 41.82 | 40.82 | 41.49 | 41.02 | 7,287,500 |
Feb 15, 2024 | 40.86 | 41.72 | 40.77 | 41.55 | 41.08 | 7,064,200 |
Feb 14, 2024 | 40.46 | 40.70 | 40.09 | 40.50 | 40.04 | 5,904,900 |
Feb 13, 2024 | 40.23 | 40.48 | 39.41 | 39.93 | 39.48 | 9,106,200 |
Feb 12, 2024 | 40.23 | 41.44 | 40.14 | 41.07 | 40.61 | 10,304,800 |
Feb 9, 2024 | 40.30 | 40.39 | 39.77 | 40.18 | 39.73 | 10,684,700 |
Feb 8, 2024 | 39.70 | 40.42 | 39.39 | 40.37 | 39.92 | 7,601,600 |
Feb 7, 2024 | 40.24 | 40.32 | 38.87 | 39.91 | 39.46 | 12,255,300 |
Feb 6, 2024 | 40.05 | 40.51 | 39.92 | 40.10 | 39.65 | 8,728,400 |
Feb 5, 2024 | 40.44 | 40.49 | 39.92 | 40.10 | 39.65 | 8,880,300 |
Feb 2, 2024 | 40.50 | 41.11 | 40.07 | 40.84 | 40.38 | 11,269,300 |
Feb 1, 2024 | 41.58 | 41.69 | 39.97 | 40.89 | 40.43 | 16,002,800 |
Jan 31, 2024 | 42.46 | 42.99 | 41.40 | 41.54 | 41.07 | 13,026,100 |
Jan 30, 2024 | 42.87 | 43.40 | 42.68 | 43.34 | 42.85 | 8,055,300 |
Jan 29, 2024 | 42.62 | 42.97 | 42.33 | 42.95 | 42.47 | 7,475,700 |
Jan 26, 2024 | 42.62 | 43.01 | 42.30 | 42.64 | 42.16 | 7,242,500 |
Jan 25, 2024 | 42.98 | 43.06 | 42.21 | 42.81 | 42.33 | 8,173,600 |
Jan 24, 2024 | 42.38 | 42.98 | 42.24 | 42.48 | 42.00 | 11,196,400 |
Jan 23, 2024 | 41.97 | 42.14 | 41.31 | 41.97 | 41.50 | 7,420,200 |
Jan 22, 2024 | 42.10 | 42.35 | 41.35 | 41.78 | 41.31 | 10,374,300 |
Jan 19, 2024 | 40.29 | 42.05 | 39.98 | 42.01 | 41.54 | 14,390,700 |
Jan 18, 2024 | 40.89 | 41.00 | 39.05 | 40.15 | 39.70 | 15,244,000 |
Jan 17, 2024 | 41.35 | 41.74 | 40.16 | 40.82 | 40.36 | 14,567,000 |
Jan 16, 2024 | 41.67 | 41.78 | 40.96 | 41.38 | 40.91 | 14,399,000 |
Jan 12, 2024 | 42.87 | 43.11 | 41.70 | 42.15 | 41.68 | 9,493,600 |
Jan 11, 2024 | 43.30 | 43.30 | 42.05 | 42.82 | 42.34 | 10,017,300 |
Jan 10, 2024 | 43.31 | 43.44 | 42.90 | 43.40 | 42.91 | 7,885,900 |
Jan 9, 2024 | 43.37 | 43.87 | 43.19 | 43.46 | 42.97 | 5,132,900 |
Jan 8, 2024 | 43.61 | 44.05 | 43.19 | 43.96 | 43.47 | 6,459,200 |
Jan 5, 2024 | 42.95 | 44.33 | 42.94 | 43.81 | 43.32 | 7,615,700 |
Jan 4, 2024 | 42.94 | 43.60 | 42.81 | 43.21 | 42.72 | 7,192,600 |
Jan 3, 2024 | 43.38 | 43.41 | 42.61 | 42.75 | 42.27 | 7,133,200 |
Jan 2, 2024 | 43.12 | 44.02 | 42.89 | 43.91 | 43.42 | 9,050,500 |
Dec 29, 2023 | 43.52 | 43.81 | 43.23 | 43.28 | 42.79 | 6,441,000 |
Dec 28, 2023 | 0.49 Dividend | |||||
Dec 28, 2023 | 43.43 | 43.75 | 43.27 | 43.63 | 43.14 | 5,172,000 |
Dec 27, 2023 | 43.95 | 44.22 | 43.72 | 43.94 | 42.96 | 5,083,500 |
Dec 26, 2023 | 43.62 | 44.23 | 43.42 | 44.07 | 43.09 | 5,343,600 |
Dec 22, 2023 | 43.35 | 43.82 | 43.21 | 43.51 | 42.54 | 6,898,900 |
Dec 21, 2023 | 42.88 | 43.45 | 42.74 | 43.31 | 42.34 | 8,134,200 |
Dec 20, 2023 | 43.73 | 44.00 | 42.15 | 42.46 | 41.51 | 15,460,200 |
Dec 19, 2023 | 44.13 | 44.57 | 43.82 | 44.21 | 43.22 | 8,609,500 |
Dec 18, 2023 | 45.30 | 45.30 | 44.04 | 44.05 | 43.07 | 9,678,700 |
Dec 15, 2023 | 44.72 | 45.48 | 44.43 | 45.01 | 44.01 | 25,970,400 |
Dec 14, 2023 | 43.89 | 45.85 | 43.63 | 45.33 | 44.32 | 28,236,800 |
Dec 13, 2023 | 40.52 | 42.57 | 40.35 | 42.49 | 41.54 | 15,133,000 |
Dec 12, 2023 | 40.39 | 40.56 | 40.13 | 40.45 | 39.55 | 8,818,700 |
Dec 11, 2023 | 40.29 | 40.66 | 40.00 | 40.53 | 39.63 | 10,921,000 |
Dec 8, 2023 | 39.78 | 40.60 | 39.60 | 40.43 | 39.53 | 9,484,200 |
Dec 7, 2023 | 39.32 | 39.90 | 39.11 | 39.73 | 38.84 | 8,087,100 |
Dec 6, 2023 | 39.70 | 40.41 | 39.06 | 39.08 | 38.21 | 8,774,300 |
Dec 5, 2023 | 39.26 | 39.66 | 39.05 | 39.40 | 38.52 | 9,212,600 |
Dec 4, 2023 | 39.21 | 39.95 | 39.21 | 39.49 | 38.61 | 10,125,700 |
Dec 1, 2023 | 37.90 | 39.51 | 37.84 | 39.38 | 38.50 | 10,124,000 |
Nov 30, 2023 | 38.00 | 38.28 | 37.67 | 38.12 | 37.27 | 10,283,300 |
Nov 29, 2023 | 37.35 | 38.10 | 37.26 | 37.79 | 36.95 | 7,772,300 |
Nov 28, 2023 | 36.67 | 37.14 | 36.49 | 37.04 | 36.21 | 9,665,900 |
Nov 27, 2023 | 36.83 | 37.02 | 36.59 | 36.79 | 35.97 | 5,972,000 |
Nov 24, 2023 | 36.80 | 37.37 | 36.67 | 37.20 | 36.37 | 2,796,800 |
Nov 22, 2023 | 37.27 | 37.38 | 36.72 | 36.83 | 36.01 | 6,742,500 |
Nov 21, 2023 | 37.21 | 37.57 | 36.99 | 37.01 | 36.19 | 6,051,200 |
Nov 20, 2023 | 37.53 | 37.85 | 37.23 | 37.63 | 36.79 | 6,272,100 |
Nov 17, 2023 | 37.66 | 37.79 | 37.36 | 37.64 | 36.80 | 8,915,900 |
Nov 16, 2023 | 37.05 | 37.38 | 36.76 | 37.32 | 36.49 | 10,218,500 |
Nov 15, 2023 | 36.21 | 37.32 | 36.21 | 37.18 | 36.35 | 12,672,600 |
Nov 14, 2023 | 35.20 | 36.58 | 35.02 | 36.15 | 35.34 | 11,843,700 |
Nov 13, 2023 | 34.03 | 34.25 | 33.61 | 34.00 | 33.24 | 5,772,800 |
Nov 10, 2023 | 34.18 | 34.29 | 33.70 | 34.20 | 33.44 | 5,936,900 |
Nov 9, 2023 | 34.74 | 34.88 | 33.81 | 33.91 | 33.15 | 7,172,800 |
Nov 8, 2023 | 34.85 | 34.91 | 34.38 | 34.51 | 33.74 | 6,956,900 |
Nov 7, 2023 | 35.09 | 35.16 | 34.66 | 34.81 | 34.03 | 8,439,800 |
Nov 6, 2023 | 35.65 | 35.84 | 35.03 | 35.27 | 34.48 | 7,622,700 |
Nov 3, 2023 | 35.31 | 35.86 | 35.16 | 35.49 | 34.70 | 13,100,000 |
Nov 2, 2023 | 32.43 | 34.34 | 32.39 | 34.34 | 33.57 | 15,473,500 |
Nov 1, 2023 | 31.87 | 32.07 | 31.41 | 31.86 | 31.15 | 14,876,800 |
Oct 31, 2023 | 31.45 | 31.89 | 30.88 | 31.88 | 31.17 | 12,582,400 |
Oct 30, 2023 | 30.96 | 31.33 | 30.59 | 31.31 | 30.61 | 9,653,000 |
Oct 27, 2023 | 31.30 | 31.62 | 30.47 | 30.64 | 29.96 | 10,909,400 |
Oct 26, 2023 | 31.34 | 32.29 | 31.24 | 31.77 | 31.06 | 15,956,600 |
Oct 25, 2023 | 31.08 | 31.57 | 30.67 | 31.29 | 30.59 | 13,054,500 |
Oct 24, 2023 | 31.41 | 31.58 | 30.78 | 31.39 | 30.69 | 15,076,200 |
Oct 23, 2023 | 31.20 | 31.76 | 30.66 | 31.26 | 30.56 | 14,932,300 |
Oct 20, 2023 | 32.62 | 32.83 | 30.79 | 30.93 | 30.24 | 19,086,200 |
Oct 19, 2023 | 33.32 | 33.81 | 32.73 | 32.75 | 32.02 | 15,105,700 |
Oct 18, 2023 | 34.66 | 35.30 | 33.28 | 33.37 | 32.63 | 24,960,300 |
Oct 17, 2023 | 32.46 | 36.21 | 32.42 | 34.89 | 34.11 | 36,729,900 |
Oct 16, 2023 | 32.58 | 32.77 | 31.95 | 32.62 | 31.89 | 11,409,700 |
Oct 13, 2023 | 32.53 | 32.89 | 31.88 | 32.17 | 31.45 | 10,943,200 |
Oct 12, 2023 | 32.54 | 32.76 | 31.93 | 32.26 | 31.54 | 10,285,800 |
Oct 11, 2023 | 32.59 | 33.10 | 32.31 | 32.51 | 31.79 | 7,855,000 |
Oct 10, 2023 | 32.48 | 32.95 | 32.33 | 32.59 | 31.86 | 10,108,100 |
Oct 9, 2023 | 31.59 | 32.15 | 31.45 | 32.01 | 31.30 | 7,764,800 |
Oct 6, 2023 | 31.54 | 32.19 | 31.10 | 31.86 | 31.15 | 9,414,500 |
Oct 5, 2023 | 31.00 | 31.92 | 30.63 | 31.87 | 31.16 | 10,572,000 |
Oct 4, 2023 | 31.40 | 31.54 | 30.88 | 31.24 | 30.54 | 13,407,700 |
Oct 3, 2023 | 31.89 | 31.93 | 31.20 | 31.34 | 30.64 | 10,300,600 |
Oct 2, 2023 | 32.62 | 33.01 | 31.99 | 32.14 | 31.42 | 9,649,300 |
Sep 29, 2023 | 32.56 | 33.52 | 32.55 | 33.06 | 32.32 | 10,980,000 |
Sep 28, 2023 | 0.48 Dividend | |||||
Sep 28, 2023 | 32.10 | 32.79 | 32.04 | 32.47 | 31.75 | 8,619,500 |
Sep 27, 2023 | 33.14 | 33.17 | 32.26 | 32.52 | 31.33 | 12,601,100 |
Sep 26, 2023 | 33.21 | 33.51 | 32.74 | 33.02 | 31.81 | 13,742,900 |
Sep 25, 2023 | 33.21 | 33.68 | 33.02 | 33.59 | 32.36 | 8,738,000 |
Sep 22, 2023 | 33.45 | 33.63 | 33.20 | 33.38 | 32.15 | 10,259,400 |
Sep 21, 2023 | 34.29 | 34.37 | 33.37 | 33.45 | 32.22 | 11,359,600 |
Sep 20, 2023 | 34.75 | 35.24 | 34.39 | 34.41 | 33.15 | 8,388,300 |
Sep 19, 2023 | 34.56 | 34.99 | 34.18 | 34.59 | 33.32 | 10,903,700 |
Sep 18, 2023 | 34.84 | 34.97 | 34.48 | 34.75 | 33.47 | 10,954,900 |
Sep 15, 2023 | 35.32 | 35.71 | 34.92 | 35.15 | 33.86 | 46,133,700 |
Sep 14, 2023 | 35.60 | 36.08 | 35.43 | 35.72 | 34.41 | 19,880,500 |
Sep 13, 2023 | 37.25 | 37.37 | 35.01 | 35.15 | 33.86 | 15,995,500 |
Sep 12, 2023 | 36.39 | 37.22 | 35.95 | 37.00 | 35.64 | 10,376,400 |
Sep 11, 2023 | 36.50 | 36.70 | 36.11 | 36.20 | 34.87 | 7,300,200 |
Sep 8, 2023 | 35.77 | 36.20 | 35.27 | 36.11 | 34.78 | 8,361,700 |
Sep 7, 2023 | 35.89 | 36.29 | 35.51 | 35.63 | 34.32 | 7,296,900 |
Sep 6, 2023 | 36.26 | 36.54 | 35.70 | 36.12 | 34.79 | 8,711,900 |
Sep 5, 2023 | 37.10 | 37.53 | 36.48 | 36.52 | 35.18 | 14,762,500 |
Sep 1, 2023 | 36.84 | 37.29 | 36.82 | 37.07 | 35.71 | 13,757,800 |
Aug 31, 2023 | 36.51 | 36.66 | 36.31 | 36.53 | 35.19 | 10,404,400 |
Aug 30, 2023 | 36.55 | 36.71 | 36.20 | 36.38 | 35.04 | 8,461,700 |
Aug 29, 2023 | 36.19 | 36.53 | 35.85 | 36.48 | 35.14 | 7,942,600 |
Aug 28, 2023 | 35.84 | 36.36 | 35.67 | 36.02 | 34.70 | 9,638,300 |
Aug 25, 2023 | 36.41 | 36.51 | 35.21 | 35.51 | 34.21 | 11,005,900 |
Aug 24, 2023 | 36.28 | 36.89 | 36.05 | 36.13 | 34.80 | 10,346,000 |
Aug 23, 2023 | 35.82 | 36.26 | 35.37 | 36.25 | 34.92 | 8,159,200 |
Aug 22, 2023 | 36.76 | 36.87 | 35.73 | 35.84 | 34.52 | 8,279,900 |
Aug 21, 2023 | 36.90 | 36.94 | 36.41 | 36.76 | 35.41 | 8,615,800 |
Aug 18, 2023 | 36.37 | 36.87 | 36.23 | 36.84 | 35.49 | 8,279,200 |
Aug 17, 2023 | 37.31 | 37.43 | 36.69 | 36.81 | 35.46 | 9,766,800 |
Aug 16, 2023 | 37.44 | 37.61 | 36.92 | 37.05 | 35.69 | 10,647,600 |
Aug 15, 2023 | 38.00 | 38.27 | 37.53 | 37.64 | 36.26 | 11,157,200 |
Aug 14, 2023 | 39.08 | 39.11 | 38.54 | 38.72 | 37.30 | 9,536,800 |
Aug 11, 2023 | 39.19 | 39.91 | 39.14 | 39.46 | 38.01 | 8,582,900 |
Aug 10, 2023 | 39.94 | 40.15 | 39.41 | 39.49 | 38.04 | 10,206,500 |
Aug 9, 2023 | 39.89 | 40.33 | 39.59 | 39.65 | 38.19 | 10,583,700 |
Aug 8, 2023 | 37.74 | 40.32 | 37.74 | 40.23 | 38.75 | 15,354,100 |
Aug 7, 2023 | 39.93 | 40.25 | 39.86 | 40.12 | 38.65 | 8,022,300 |
Aug 4, 2023 | 39.34 | 40.45 | 39.24 | 39.86 | 38.40 | 14,108,500 |
Aug 3, 2023 | 38.33 | 39.61 | 38.05 | 39.45 | 38.00 | 14,718,800 |
Aug 2, 2023 | 38.01 | 38.51 | 37.64 | 38.43 | 37.02 | 9,943,800 |
Aug 1, 2023 | 39.44 | 39.52 | 38.47 | 38.71 | 37.29 | 11,884,300 |
Jul 31, 2023 | 39.75 | 39.89 | 39.31 | 39.68 | 38.22 | 12,237,800 |
Jul 28, 2023 | 39.19 | 39.55 | 38.75 | 39.54 | 38.09 | 11,512,000 |
Jul 27, 2023 | 39.09 | 39.42 | 38.74 | 38.82 | 37.39 | 16,144,800 |
Jul 26, 2023 | 38.44 | 39.06 | 38.29 | 38.89 | 37.46 | 13,001,200 |
Jul 25, 2023 | 39.19 | 39.32 | 37.78 | 37.86 | 36.47 | 14,708,700 |
Jul 24, 2023 | 38.56 | 39.43 | 38.46 | 39.26 | 37.82 | 12,796,800 |
Jul 21, 2023 | 39.20 | 39.23 | 38.37 | 38.42 | 37.01 | 16,353,000 |
Jul 20, 2023 | 38.56 | 39.16 | 38.28 | 39.14 | 37.70 | 19,108,600 |
Jul 19, 2023 | 36.38 | 39.27 | 35.63 | 38.91 | 37.48 | 32,807,000 |
Jul 18, 2023 | 35.39 | 36.56 | 35.33 | 36.55 | 35.21 | 15,115,900 |
Jul 17, 2023 | 35.24 | 35.45 | 35.01 | 35.26 | 33.97 | 13,412,200 |
Jul 14, 2023 | 36.09 | 36.21 | 35.24 | 35.33 | 34.03 | 13,061,700 |
Jul 13, 2023 | 35.33 | 35.90 | 35.26 | 35.81 | 34.50 | 10,710,800 |
Jul 12, 2023 | 35.65 | 36.22 | 35.08 | 35.11 | 33.82 | 11,534,400 |
Jul 11, 2023 | 34.51 | 35.18 | 34.07 | 34.92 | 33.64 | 15,975,800 |
Jul 10, 2023 | 33.22 | 33.83 | 33.15 | 33.74 | 32.50 | 11,720,200 |
Jul 7, 2023 | 32.86 | 33.80 | 32.84 | 33.54 | 32.31 | 9,050,900 |
Jul 6, 2023 | 33.00 | 33.06 | 32.05 | 32.99 | 31.78 | 12,008,400 |
Jul 5, 2023 | 33.33 | 33.74 | 33.02 | 33.53 | 32.30 | 10,355,100 |
Jul 3, 2023 | 33.16 | 33.78 | 33.14 | 33.58 | 32.35 | 6,483,800 |
Jun 30, 2023 | 33.21 | 33.50 | 32.85 | 33.04 | 31.83 | 15,127,500 |
Jun 29, 2023 | 0.48 Dividend | |||||
Jun 29, 2023 | 32.18 | 32.76 | 32.03 | 32.76 | 31.56 | 12,479,700 |
Jun 28, 2023 | 32.57 | 32.57 | 31.95 | 32.32 | 30.67 | 11,215,400 |
Jun 27, 2023 | 32.29 | 32.69 | 31.84 | 32.55 | 30.89 | 9,776,300 |
Jun 26, 2023 | 31.87 | 32.52 | 31.87 | 32.32 | 30.67 | 11,249,000 |
Jun 23, 2023 | 31.99 | 32.51 | 31.83 | 31.88 | 30.25 | 20,700,200 |
Jun 22, 2023 | 33.45 | 33.48 | 32.14 | 32.23 | 30.59 | 13,292,400 |
Jun 21, 2023 | 33.66 | 33.82 | 33.21 | 33.43 | 31.72 | 13,570,700 |
Jun 20, 2023 | 33.04 | 33.69 | 32.67 | 33.58 | 31.87 | 19,540,400 |
Jun 16, 2023 | 33.49 | 33.61 | 33.00 | 33.45 | 31.74 | 30,115,200 |
Jun 15, 2023 | 32.20 | 33.42 | 31.95 | 33.29 | 31.59 | 16,315,500 |
Jun 14, 2023 | 33.00 | 33.44 | 31.89 | 32.10 | 30.46 | 17,832,200 |
Jun 13, 2023 | 32.08 | 33.31 | 31.75 | 32.70 | 31.03 | 20,543,600 |
Jun 12, 2023 | 32.71 | 33.35 | 31.52 | 32.16 | 30.52 | 15,560,400 |
Jun 9, 2023 | 33.00 | 33.36 | 32.69 | 32.86 | 31.18 | 10,586,200 |
Jun 8, 2023 | 33.10 | 33.27 | 32.50 | 33.06 | 31.37 | 12,063,700 |
Jun 7, 2023 | 32.74 | 33.40 | 32.42 | 33.26 | 31.56 | 13,860,500 |
Jun 6, 2023 | 31.23 | 32.80 | 31.13 | 32.63 | 30.97 | 13,876,500 |
Jun 5, 2023 | 31.87 | 31.87 | 31.02 | 31.22 | 29.63 | 10,644,900 |
Jun 2, 2023 | 31.00 | 31.99 | 30.75 | 31.74 | 30.12 | 13,742,900 |
Jun 1, 2023 | 30.10 | 30.60 | 29.33 | 30.52 | 28.96 | 12,319,400 |
May 31, 2023 | 30.15 | 30.34 | 29.40 | 29.90 | 28.37 | 31,032,900 |
May 30, 2023 | 30.87 | 31.09 | 30.00 | 30.66 | 29.10 | 12,907,300 |
May 26, 2023 | 30.58 | 30.79 | 30.29 | 30.67 | 29.11 | 9,267,000 |
May 25, 2023 | 30.56 | 30.83 | 30.16 | 30.51 | 28.95 | 11,948,300 |
May 24, 2023 | 30.83 | 31.25 | 30.40 | 30.81 | 29.24 | 11,120,700 |
May 23, 2023 | 31.00 | 32.10 | 31.00 | 31.14 | 29.55 | 13,952,200 |
May 22, 2023 | 30.54 | 31.08 | 30.07 | 30.91 | 29.33 | 11,974,600 |
May 19, 2023 | 30.66 | 30.89 | 29.75 | 30.11 | 28.57 | 14,999,500 |
May 18, 2023 | 30.24 | 30.56 | 29.89 | 30.49 | 28.93 | 13,204,600 |
May 17, 2023 | 29.00 | 30.50 | 28.93 | 30.45 | 28.90 | 22,429,700 |
May 16, 2023 | 29.50 | 29.75 | 28.67 | 28.68 | 27.22 | 14,997,200 |
May 15, 2023 | 29.16 | 29.79 | 29.07 | 29.65 | 28.14 | 12,671,600 |
May 12, 2023 | 29.24 | 29.34 | 28.74 | 29.13 | 27.64 | 16,869,300 |
May 11, 2023 | 29.00 | 29.29 | 28.53 | 28.92 | 27.44 | 16,413,400 |
May 10, 2023 | 30.60 | 30.65 | 28.90 | 29.45 | 27.95 | 14,492,700 |
May 9, 2023 | 29.40 | 30.25 | 29.01 | 29.91 | 28.38 | 18,209,200 |
May 8, 2023 | 31.51 | 31.60 | 29.68 | 29.74 | 28.22 | 22,304,300 |
May 5, 2023 | 30.68 | 31.31 | 29.63 | 30.74 | 29.17 | 28,222,000 |
May 4, 2023 | 28.50 | 29.70 | 27.27 | 28.98 | 27.50 | 48,099,600 |
May 3, 2023 | 30.79 | 31.12 | 29.66 | 29.80 | 28.28 | 23,759,800 |
May 2, 2023 | 32.94 | 32.94 | 30.41 | 30.63 | 29.07 | 28,994,600 |
May 1, 2023 | 34.25 | 34.33 | 32.93 | 32.94 | 31.26 | 19,095,200 |
Apr 28, 2023 | 32.20 | 34.52 | 31.95 | 34.28 | 32.53 | 25,215,200 |
Apr 27, 2023 | 31.60 | 32.75 | 31.48 | 32.57 | 30.91 | 19,428,200 |
Apr 26, 2023 | 31.68 | 32.06 | 31.26 | 31.52 | 29.91 | 17,133,300 |
Apr 25, 2023 | 32.40 | 32.94 | 31.30 | 31.77 | 30.15 | 22,540,100 |
Apr 24, 2023 | 33.27 | 33.41 | 32.55 | 32.79 | 31.12 | 16,238,100 |
Apr 21, 2023 | 34.29 | 34.34 | 32.61 | 33.52 | 31.81 | 28,303,000 |
Apr 20, 2023 | 35.45 | 35.45 | 34.13 | 34.76 | 32.99 | 21,609,500 |
Related Tickers
PNC The PNC Financial Services Group, Inc.
152.30
+2.98%
MTB M&T Bank Corporation
143.38
+2.93%
TFC Truist Financial Corporation
36.80
+3.05%
CFG Citizens Financial Group, Inc.
33.99
+3.31%
KEY KeyCorp
14.63
+1.74%
NYCB New York Community Bancorp, Inc.
2.9500
0.00%
FHN First Horizon Corporation
14.63
+2.45%
FITB Fifth Third Bancorp
36.25
+5.93%
HBAN Huntington Bancshares Incorporated
13.28
+0.76%
CMA Comerica Incorporated
51.56
+1.78%