USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201850.8153.0650.5252.9052.9011,515,900
Oct 16, 201850.8051.0650.2350.9750.979,207,100
Oct 15, 201850.7951.0950.5150.5150.516,879,900
Oct 12, 201852.3652.4350.0150.7950.7912,666,900
Oct 11, 201853.3253.3251.6551.8251.8213,404,800
Oct 10, 201854.1654.6653.3153.3353.339,193,300
Oct 09, 201853.7154.2353.4253.9553.955,517,300
Oct 08, 201853.4554.0653.3853.9353.935,797,800
Oct 05, 201853.8854.0753.2953.4853.485,202,600
Oct 04, 201853.3654.0953.3653.6853.685,731,500
Oct 03, 201853.0653.5752.7953.4353.437,735,300
Oct 02, 201852.8153.0652.4452.7452.745,825,400
Oct 01, 201852.9553.1952.6352.8352.834,724,200
Sep 28, 201852.7352.8852.4852.8152.818,150,300
Sep 27, 201853.4353.4452.8352.9352.935,812,100
Sep 27, 20180.37 Dividend
Sep 26, 201854.5254.5253.5253.6153.245,414,700
Sep 25, 201854.7754.8254.1854.2653.895,569,200
Sep 24, 201855.0055.3154.3454.4254.045,254,100
Sep 21, 201855.4255.5654.9055.1454.7612,672,900
Sep 20, 201855.2155.4755.1055.3554.975,321,200
Sep 19, 201854.2855.1654.2354.9254.546,814,300
Sep 18, 201854.1754.3853.9754.1553.784,314,500
Sep 17, 201854.3154.3453.9754.1353.764,507,400
Sep 14, 201854.0254.2553.9754.1453.775,271,400
Sep 13, 201853.9154.3053.7354.0253.656,687,600
Sep 12, 201854.2154.2453.4953.5553.185,354,900
Sep 11, 201854.0554.3853.9454.2053.833,383,700
Sep 10, 201854.2954.4054.0954.1353.762,995,700
Sep 07, 201854.6154.6253.8854.1953.824,938,100
Sep 06, 201854.3554.5054.0854.3353.963,696,400
Sep 05, 201854.1954.6254.1654.3353.965,325,300
Sep 04, 201854.2154.3453.8454.2453.874,367,600
Aug 31, 201853.8754.1453.7954.1153.745,159,400
Aug 30, 201854.2254.3753.9254.0453.676,298,700
Aug 29, 201854.2254.5154.0954.3353.964,476,500
Aug 28, 201854.5054.7254.1454.2053.834,276,700
Aug 27, 201854.1354.6754.1254.4654.086,070,300
Aug 24, 201853.8954.1353.7454.0153.644,568,300
Aug 23, 201854.0554.1253.6253.8053.434,214,600
Aug 22, 201854.0854.1153.8153.9453.573,238,300
Aug 21, 201853.9154.5153.8554.1953.825,228,600
Aug 20, 201853.2653.8553.2453.8253.455,189,900
Aug 17, 201853.1153.4053.0553.2952.924,457,100
Aug 16, 201852.8153.3852.8053.1652.794,969,900
Aug 15, 201852.7353.0152.3652.5952.236,182,000
Aug 14, 201852.4353.2152.4353.1752.804,297,300
Aug 13, 201852.9053.0952.3752.3752.015,140,000
Aug 10, 201852.9353.3252.7553.1052.735,492,000
Aug 09, 201853.5353.7053.3753.4853.113,816,600
Aug 08, 201853.2953.7953.0853.5253.154,539,700
Aug 07, 201853.0353.3952.9953.3052.934,620,100
Aug 06, 201852.8253.1952.8052.9352.565,387,700
Aug 03, 201852.4652.9252.3952.9152.545,313,500
Aug 02, 201852.2352.6452.1452.5552.194,438,100
Aug 01, 201853.3153.5152.3852.6152.255,685,600
Jul 31, 201853.0353.3552.8953.0152.649,379,300
Jul 30, 201852.6253.3152.6252.9852.617,139,600
Jul 27, 201852.3652.7352.2852.6052.247,241,600
Jul 26, 201851.9052.5451.8752.3652.009,397,000
Jul 25, 201851.5451.7551.3551.6251.267,672,600
Jul 24, 201851.7652.2451.5251.6551.295,939,900
Jul 23, 201851.1051.9051.0351.8751.517,739,700
Jul 20, 201851.2351.4250.8451.0650.719,167,100
Jul 19, 201850.6651.6250.6651.3651.0112,128,400
Jul 18, 201851.0051.4050.4750.7250.3711,592,600
Jul 17, 201851.4051.6851.1851.3050.959,600,900
Jul 16, 201851.0551.4351.0251.3050.956,932,600
Jul 13, 201851.0551.3050.6150.9150.566,975,600
Jul 12, 201851.7251.8551.1451.3651.016,453,800
Jul 11, 201851.1351.6450.8251.2650.916,216,200
Jul 10, 201851.4851.5751.0251.3551.006,618,900
Jul 09, 201850.3851.6450.3051.3751.026,686,500
Jul 06, 201849.8350.3449.7750.2149.864,085,100
Jul 05, 201850.2750.3749.8149.9349.595,334,300
Jul 03, 201850.4450.6449.7849.9749.634,506,600
Jul 02, 201849.6250.4449.5950.4150.065,063,800
Jun 29, 201850.1650.7249.9950.0249.679,521,800
Jun 28, 201849.6449.9449.2449.6249.285,795,400
Jun 28, 20180.3 Dividend
Jun 27, 201850.0250.3449.8049.8349.196,961,200
Jun 26, 201850.5350.6649.9050.2049.556,671,600
Jun 25, 201850.6350.6950.0350.5849.936,741,200
Jun 22, 201851.3651.4050.7150.7650.117,145,200
Jun 21, 201851.1251.2050.5850.9950.336,484,000
Jun 20, 201852.0352.0751.2451.2750.617,444,900
Jun 19, 201850.7651.8050.7051.6550.9813,592,000
Jun 18, 201850.8351.3850.5651.2850.627,007,400
Jun 15, 201850.7851.4250.5951.3850.7217,352,600
Jun 14, 201851.2951.3650.7450.9350.2710,199,500
Jun 13, 201851.2351.7050.8851.0850.427,445,800
Jun 12, 201851.4551.6951.0351.2350.575,159,200
Jun 11, 201852.2052.2351.4251.4550.795,942,000
Jun 08, 201851.6652.0851.5952.0551.384,811,300
Jun 07, 201851.9452.1951.5651.8351.166,164,000
Jun 06, 201851.3951.9151.1751.7751.107,219,400
Jun 05, 201850.8251.4150.6151.2250.567,965,800
Jun 04, 201850.9751.1350.7050.9150.254,424,000
Jun 01, 201850.5051.1250.5050.7650.1110,242,300
May 31, 201849.6750.0949.2549.9949.3513,759,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...