USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201953.3354.0153.1253.7653.768,012,800
Oct 14, 201953.2253.5453.1453.2653.263,708,000
Oct 11, 201954.0054.1253.4353.4753.475,432,200
Oct 10, 201952.8653.4452.7453.0253.024,432,800
Oct 09, 201952.7352.8552.3052.6152.613,316,600
Oct 08, 201953.4153.4152.2452.3852.387,799,500
Oct 07, 201953.9054.3053.8353.9353.933,610,900
Oct 04, 201953.0954.1853.0054.0954.093,657,800
Oct 03, 201952.7253.0752.0853.0553.054,134,700
Oct 02, 201953.4853.5252.5752.8852.885,346,800
Oct 01, 201955.6155.6853.7153.7853.785,620,300
Sep 30, 201955.0055.6754.9655.3455.344,403,900
Sep 27, 201955.5355.7855.0755.4355.434,532,500
Sep 27, 20190.42 Dividend
Sep 26, 201955.7255.8555.3855.5755.155,115,500
Sep 25, 201955.5855.9255.3455.7455.323,826,000
Sep 24, 201955.9656.0055.1155.3354.915,249,000
Sep 23, 201955.0855.7755.0555.6855.263,541,800
Sep 20, 201955.7656.0455.3555.4455.0218,203,300
Sep 19, 201956.0256.2355.6455.8055.383,543,800
Sep 18, 201955.7156.1655.3955.9155.493,850,100
Sep 17, 201955.3055.9355.0455.9055.485,358,400
Sep 16, 201955.6455.9155.4555.8655.443,880,500
Sep 13, 201956.1356.4555.6956.0855.665,680,800
Sep 12, 201955.5056.0054.5655.7355.317,144,000
Sep 11, 201955.8255.9755.1455.9555.535,438,100
Sep 10, 201955.1555.8654.9955.8655.446,414,000
Sep 09, 201953.9255.0653.6854.9154.495,060,800
Sep 06, 201953.3953.7853.3353.4153.014,991,900
Sep 05, 201953.1354.0753.0953.2752.874,774,500
Sep 04, 201952.5152.6052.1852.4652.063,031,200
Sep 03, 201952.4052.4151.7452.0251.634,508,900
Aug 30, 201952.7852.9852.4552.6952.294,975,600
Aug 29, 201952.1252.5552.0252.3951.993,652,400
Aug 28, 201950.8051.7950.7951.5851.193,545,600
Aug 27, 201951.5151.6150.8151.0450.654,696,400
Aug 26, 201951.3251.3450.8051.2950.903,968,900
Aug 23, 201951.8752.2950.6050.9550.566,039,900
Aug 22, 201952.2552.4451.7252.0551.663,522,700
Aug 21, 201952.1052.2151.6051.8651.473,236,600
Aug 20, 201952.3352.4951.5751.6351.244,399,100
Aug 19, 201953.1253.2152.5052.6752.273,563,000
Aug 16, 201951.6552.4651.5352.2851.886,192,300
Aug 15, 201951.2551.6650.8451.2850.896,654,000
Aug 14, 201951.8352.2250.8350.9050.529,297,700
Aug 13, 201952.3153.2251.8652.8352.434,671,500
Aug 12, 201952.2052.6351.9852.2451.853,045,000
Aug 09, 201952.8253.1452.2152.7952.395,491,200
Aug 08, 201953.0953.2452.6952.9652.565,181,300
Aug 07, 201952.5852.7851.3352.6152.216,955,700
Aug 06, 201953.3353.6152.5053.5653.164,668,300
Aug 05, 201954.4254.5052.6153.0552.657,480,400
Aug 02, 201955.3455.6854.6255.4355.017,249,400
Aug 01, 201956.8557.1955.4855.6955.278,786,800
Jul 31, 201957.3357.8157.0157.1556.726,685,100
Jul 30, 201956.7857.2956.6557.1456.715,468,000
Jul 29, 201957.1757.6757.0257.0656.634,603,200
Jul 26, 201956.5557.4856.5557.3856.956,396,300
Jul 25, 201956.8256.9556.4156.5656.135,304,400
Jul 24, 201955.8656.7655.8656.5956.167,947,800
Jul 23, 201955.3556.1155.3356.0355.617,422,200
Jul 22, 201954.9755.4454.8355.3354.915,568,400
Jul 19, 201955.0755.5454.9755.0054.587,237,700
Jul 18, 201954.4255.3754.3055.1954.777,893,700
Jul 17, 201953.0554.8452.8154.2253.818,805,200
Jul 16, 201953.2853.3152.9553.0452.645,441,300
Jul 15, 201953.6653.7052.9053.1252.724,484,500
Jul 12, 201953.8653.8653.3953.6053.194,257,700
Jul 11, 201953.2953.5353.1053.4753.076,137,300
Jul 10, 201953.4253.5152.9553.1852.783,817,500
Jul 09, 201952.7953.3552.7153.3452.943,676,100
Jul 08, 201953.3353.6852.9153.1052.704,123,900
Jul 05, 201953.5553.8453.3553.6853.273,195,300
Jul 03, 201953.0753.3552.9053.2552.852,102,700
Jul 02, 201952.8853.1952.6352.9352.533,175,200
Jul 01, 201952.9353.2252.7553.0152.613,882,300
Jun 28, 201952.3952.7552.0852.4052.0010,087,100
Jun 27, 201951.8552.2551.6851.9851.593,738,700
Jun 27, 20190.37 Dividend
Jun 26, 201952.2152.5151.8851.9851.225,012,800
Jun 25, 201952.2252.2651.5952.0451.284,671,900
Jun 24, 201952.2052.6551.8952.3051.544,681,500
Jun 21, 201952.1852.6252.1252.2651.509,004,800
Jun 20, 201952.3652.6251.3252.1651.404,533,500
Jun 19, 201952.3852.9552.0452.1251.365,664,000
Jun 18, 201951.5652.4251.3552.1951.435,293,000
Jun 17, 201952.6252.7751.4051.5150.765,059,900
Jun 14, 201952.6552.8251.9852.6251.855,665,600
Jun 13, 201952.7753.0852.5052.6951.924,313,900
Jun 12, 201953.1453.4652.5652.6951.924,153,400
Jun 11, 201953.2653.6452.9553.1852.403,820,200
Jun 10, 201953.0053.4752.8952.9052.134,866,300
Jun 07, 201952.5852.8952.4552.6751.904,139,700
Jun 06, 201952.6152.9652.3952.7752.004,327,200
Jun 05, 201952.2452.6051.9052.5151.745,021,600
Jun 04, 201951.4652.3051.2652.2151.456,856,500
Jun 03, 201950.0650.7949.8550.7349.996,045,400
May 31, 201949.8750.3349.7550.2049.475,678,500
May 30, 201950.6251.0449.9950.4049.664,688,600
May 29, 201950.5050.8050.0750.6049.864,865,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...