Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.10-1.84 (-3.23%)
At close: 04:00PM EST
54.98 -0.12 (-0.22%)
After hours: 07:45PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202256.6556.7755.0755.1055.1013,353,200
Jan 20, 202256.5858.3355.5056.9456.9413,476,700
Jan 19, 202258.2259.5357.2957.3757.3713,764,600
Jan 18, 202263.3063.5561.9662.1962.197,624,500
Jan 14, 202262.2863.2861.8363.2563.257,233,200
Jan 13, 202262.7763.5762.6063.1963.196,612,600
Jan 12, 202262.3462.5961.9862.4962.495,649,600
Jan 11, 202261.6662.1960.9962.1262.126,316,800
Jan 10, 202262.0062.0060.7661.3661.367,635,500
Jan 07, 202259.9061.1759.6861.0061.007,040,100
Jan 06, 202259.5360.0758.9460.0560.055,783,200
Jan 05, 202259.1959.2958.4058.4658.466,527,200
Jan 04, 202258.1159.0857.9158.7758.777,552,600
Jan 03, 202256.0857.4056.0857.2757.275,430,900
Dec 31, 202156.0556.3855.9256.1756.173,282,500
Dec 30, 202156.1956.6556.1156.1556.154,346,700
Dec 30, 20210.46 Dividend
Dec 29, 202156.8457.0056.5356.6056.144,269,200
Dec 28, 202156.4357.0956.2356.7556.293,129,000
Dec 27, 202156.3356.7755.9556.7456.283,709,200
Dec 23, 202156.5356.9256.1556.3155.854,679,500
Dec 22, 202155.7356.1055.4456.0755.614,896,000
Dec 21, 202155.5056.2155.5055.8455.394,620,100
Dec 20, 202154.9555.1053.8454.8754.426,655,900
Dec 17, 202157.0757.1855.5055.7355.2814,924,000
Dec 16, 202157.5258.1757.0557.4356.967,989,200
Dec 15, 202157.4757.6556.4256.7456.286,417,600
Dec 14, 202156.9357.8856.8157.3156.844,585,600
Dec 13, 202157.6457.7556.6556.8256.364,763,100
Dec 10, 202157.8857.9657.1757.7757.304,034,800
Dec 09, 202156.8357.6856.4157.2156.755,617,000
Dec 08, 202157.6857.9356.9857.0456.584,190,900
Dec 07, 202157.2757.9857.0057.6957.228,751,700
Dec 06, 202156.7457.5556.3756.8856.426,425,500
Dec 03, 202156.6256.8255.2255.5955.146,285,700
Dec 02, 202155.5857.0855.0556.6056.145,410,900
Dec 01, 202156.5857.0754.8254.8554.406,293,100
Nov 30, 202156.7456.7755.2755.3454.8910,030,800
Nov 29, 202157.4058.1956.8057.4056.934,965,300
Nov 26, 202157.8457.8656.5557.5057.034,654,300
Nov 24, 202159.9560.6059.5259.8459.352,862,800
Nov 23, 202159.4860.2659.3360.0759.584,686,500
Nov 22, 202158.4659.7958.3158.9858.505,534,300
Nov 19, 202158.2058.2357.1857.5957.124,302,300
Nov 18, 202159.4059.4058.3858.6558.173,947,000
Nov 17, 202160.3860.4759.3059.3258.844,177,300
Nov 16, 202160.5960.9859.8860.5260.033,910,500
Nov 15, 202160.7660.8260.3560.4659.973,190,100
Nov 12, 202160.7260.8159.9660.5060.013,685,600
Nov 11, 202160.4961.1160.4260.7860.292,893,700
Nov 10, 202160.2760.8960.1460.4960.003,580,100
Nov 09, 202160.1160.4459.5960.0759.584,042,900
Nov 08, 202160.9261.1360.2660.6960.203,563,800
Nov 05, 202160.9261.2360.4360.6960.203,906,600
Nov 04, 202161.4761.5359.7660.2859.794,260,300
Nov 03, 202160.5862.2660.5061.8361.334,187,500
Nov 02, 202160.8361.1160.2960.8660.373,588,300
Nov 01, 202160.9361.0860.3160.7860.292,797,500
Oct 29, 202161.0361.2060.2060.3759.884,008,400
Oct 28, 202160.5960.9760.2460.9360.433,979,100
Oct 27, 202162.0962.1460.1760.2859.797,255,000
Oct 26, 202162.5962.7362.0762.4461.933,825,600
Oct 25, 202162.8563.0162.3762.5262.013,043,600
Oct 22, 202162.2762.8161.8962.7462.235,251,100
Oct 21, 202162.5762.7961.7862.1861.674,699,000
Oct 20, 202161.1862.5960.7862.5862.074,806,200
Oct 19, 202160.8761.3760.6561.3560.853,506,800
Oct 18, 202159.8360.9459.8360.5860.095,212,200
Oct 15, 202160.2460.6659.0360.2359.749,158,100
Oct 14, 202160.0060.3358.6060.0859.598,490,700
Oct 13, 202161.4861.6460.1961.4660.965,000,800
Oct 12, 202161.6962.1461.1861.6661.164,108,300
Oct 11, 202162.7863.0061.8361.8561.353,713,300
Oct 08, 202161.9362.6261.6562.3361.824,554,500
Oct 07, 202162.0162.5361.6161.8861.385,104,900
Oct 06, 202160.9461.5060.1861.4560.955,037,100
Oct 05, 202160.9361.6860.4961.2960.795,365,100
Oct 04, 202160.5661.6160.3660.5360.045,305,300
Oct 01, 202159.7561.1259.6060.7660.276,334,000
Sep 30, 202160.6260.6659.3859.4458.965,648,600
Sep 29, 202160.0060.6659.6360.2659.774,934,700
Sep 29, 20210.46 Dividend
Sep 28, 202161.3161.6660.3160.4259.477,223,100
Sep 27, 202160.4861.3360.4461.1060.145,388,200
Sep 24, 202159.4060.3259.2759.7958.854,770,700
Sep 23, 202158.5959.6358.4959.2958.368,216,800
Sep 22, 202157.8858.9257.7357.9257.018,715,700
Sep 21, 202156.1257.4655.8857.1056.2010,332,300
Sep 20, 202155.4455.7854.5955.6854.818,945,100
Sep 17, 202156.8757.5056.8657.0156.1210,014,300
Sep 16, 202158.0058.3456.8257.1056.206,056,000
Sep 15, 202156.2357.9756.1457.8056.897,194,300
Sep 14, 202156.7556.9655.4655.9155.035,432,200
Sep 13, 202155.9456.5655.8356.5455.655,448,400
Sep 10, 202156.1956.3655.4255.4554.583,855,900
Sep 09, 202155.3156.4655.1955.8254.944,810,100
Sep 08, 202155.6355.8855.1155.3454.473,501,700
Sep 07, 202156.2856.9555.7355.8354.954,879,100
Sep 03, 202156.4956.5555.8156.1555.273,921,800
Sep 02, 202156.2556.7656.0356.4455.565,307,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement