Mail

USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	30.10	30.60	29.33	30.52	30.52	12,319,000
May 31, 2023	30.15	30.34	29.40	29.90	29.90	31,032,900
May 30, 2023	30.87	31.09	30.00	30.66	30.66	12,907,300
May 26, 2023	30.58	30.79	30.29	30.67	30.67	9,267,000
May 25, 2023	30.56	30.83	30.16	30.51	30.51	11,948,300
May 24, 2023	30.83	31.25	30.40	30.81	30.81	11,120,700
May 23, 2023	31.00	32.10	31.00	31.14	31.14	13,952,200
May 22, 2023	30.54	31.08	30.07	30.91	30.91	11,974,600
May 19, 2023	30.66	30.89	29.75	30.11	30.11	14,999,500
May 18, 2023	30.24	30.56	29.89	30.49	30.49	13,204,600
May 17, 2023	29.00	30.50	28.93	30.45	30.45	22,429,700
May 16, 2023	29.50	29.75	28.67	28.68	28.68	14,997,200
May 15, 2023	29.16	29.79	29.07	29.65	29.65	12,671,600
May 12, 2023	29.24	29.34	28.74	29.13	29.13	16,869,300
May 11, 2023	29.00	29.29	28.53	28.92	28.92	16,413,400
May 10, 2023	30.60	30.65	28.90	29.45	29.45	14,492,700
May 09, 2023	29.40	30.25	29.01	29.91	29.91	18,209,200
May 08, 2023	31.51	31.60	29.68	29.74	29.74	22,304,300
May 05, 2023	30.68	31.31	29.63	30.74	30.74	28,222,000
May 04, 2023	28.50	29.70	27.27	28.98	28.98	48,099,600
May 03, 2023	30.79	31.12	29.66	29.80	29.80	23,759,800
May 02, 2023	32.94	32.94	30.41	30.63	30.63	28,994,600
May 01, 2023	34.25	34.33	32.93	32.94	32.94	19,095,200
Apr 28, 2023	32.20	34.52	31.95	34.28	34.28	25,215,200
Apr 27, 2023	31.60	32.75	31.48	32.57	32.57	19,428,200
Apr 26, 2023	31.68	32.06	31.26	31.52	31.52	17,133,300
Apr 25, 2023	32.40	32.94	31.30	31.77	31.77	22,540,100
Apr 24, 2023	33.27	33.41	32.55	32.79	32.79	16,238,100
Apr 21, 2023	34.29	34.34	32.61	33.52	33.52	28,303,000
Apr 20, 2023	35.45	35.45	34.13	34.76	34.76	21,609,500
Apr 19, 2023	35.51	36.12	34.70	36.01	36.01	20,970,200
Apr 18, 2023	35.60	35.61	34.63	35.19	35.19	19,052,200
Apr 17, 2023	34.80	35.61	33.94	35.59	35.59	22,419,300
Apr 14, 2023	36.20	36.30	34.87	34.97	34.97	16,186,300
Apr 13, 2023	35.33	35.39	34.73	35.38	35.38	12,799,100
Apr 12, 2023	35.78	36.03	34.97	35.40	35.40	11,586,300
Apr 11, 2023	35.64	35.84	35.45	35.53	35.53	11,927,800
Apr 10, 2023	35.80	36.24	35.48	35.61	35.61	10,547,700
Apr 06, 2023	35.25	36.25	35.20	35.75	35.75	12,008,400
Apr 05, 2023	34.83	35.26	34.48	35.11	35.11	12,734,700
Apr 04, 2023	36.19	36.33	34.52	35.06	35.06	12,238,700
Apr 03, 2023	36.20	36.44	35.55	35.64	35.64	12,209,800
Mar 31, 2023	35.81	36.06	35.10	36.05	36.05	15,541,700
Mar 30, 2023	36.18	36.52	35.16	35.45	35.45	13,539,900
Mar 30, 2023	0.48 Dividend
Mar 29, 2023	36.06	36.32	35.74	36.22	35.74	14,776,400
Mar 28, 2023	34.77	35.62	34.48	35.56	35.09	15,681,700
Mar 27, 2023	36.67	37.10	34.80	34.87	34.41	19,966,700
Mar 24, 2023	34.34	34.94	34.01	34.90	34.44	18,619,300
Mar 23, 2023	35.03	36.09	34.72	35.06	34.60	26,061,900
Mar 22, 2023	37.50	37.53	34.77	34.79	34.33	28,376,900
Mar 21, 2023	36.00	37.85	35.80	37.52	37.02	34,821,400
Mar 20, 2023	34.53	35.38	33.81	34.45	33.99	43,046,500
Mar 17, 2023	35.50	35.61	32.87	32.95	32.51	56,442,900
Mar 16, 2023	35.20	36.54	32.72	36.36	35.88	51,459,200
Mar 15, 2023	36.30	36.98	35.16	35.44	34.97	33,125,800
Mar 14, 2023	39.12	39.68	36.90	37.51	37.01	28,999,400
Mar 13, 2023	38.05	38.40	36.13	36.54	36.06	36,746,000
Mar 10, 2023	40.88	42.06	39.62	40.62	40.08	23,573,700
Mar 09, 2023	45.11	45.20	42.17	42.30	41.74	10,961,800
Mar 08, 2023	45.55	46.02	45.24	45.49	44.89	4,651,200
Mar 07, 2023	46.79	46.81	45.47	45.60	45.00	6,072,200
Mar 06, 2023	47.18	47.56	47.00	47.12	46.50	5,604,200
Mar 03, 2023	46.52	47.16	46.38	47.11	46.49	4,566,900
Mar 02, 2023	47.18	47.18	45.90	46.31	45.70	6,437,000
Mar 01, 2023	47.19	47.45	46.90	47.31	46.68	7,123,400
Feb 28, 2023	47.70	48.05	47.58	47.73	47.10	6,209,100
Feb 27, 2023	47.93	48.24	47.48	47.58	46.95	4,260,200
Feb 24, 2023	47.21	47.71	47.03	47.64	47.01	4,141,500
Feb 23, 2023	47.87	48.11	47.31	47.72	47.09	4,319,300
Feb 22, 2023	47.70	47.87	47.34	47.54	46.91	4,583,300
Feb 21, 2023	48.20	48.26	47.33	47.69	47.06	5,793,100
Feb 17, 2023	48.42	48.67	48.20	48.60	47.96	5,191,900
Feb 16, 2023	48.79	48.94	48.40	48.55	47.91	4,900,000
Feb 15, 2023	48.85	49.11	48.66	49.08	48.43	4,227,900
Feb 14, 2023	49.10	49.29	48.77	49.13	48.48	4,889,500
Feb 13, 2023	48.67	49.10	48.62	49.09	48.44	4,906,200
Feb 10, 2023	48.60	48.89	48.34	48.70	48.05	5,357,300
Feb 09, 2023	49.39	49.50	48.56	48.77	48.12	5,870,500
Feb 08, 2023	49.13	49.67	48.95	49.07	48.42	5,810,000
Feb 07, 2023	48.66	49.80	48.64	49.67	49.01	5,809,100
Feb 06, 2023	48.94	49.13	48.66	48.95	48.30	4,997,600
Feb 03, 2023	48.82	49.62	48.71	49.30	48.65	6,579,400
Feb 02, 2023	49.47	49.65	48.94	49.15	48.50	6,819,800
Feb 01, 2023	49.24	49.93	49.00	49.22	48.57	7,611,100
Jan 31, 2023	48.84	49.81	48.59	49.80	49.14	7,714,000
Jan 30, 2023	48.57	49.34	48.54	48.80	48.15	5,943,200
Jan 27, 2023	48.62	48.89	48.18	48.86	48.21	6,568,200
Jan 26, 2023	49.68	49.95	48.33	48.70	48.05	8,316,100
Jan 25, 2023	46.91	49.68	46.88	49.15	48.50	12,238,500
Jan 24, 2023	47.75	47.80	46.46	46.67	46.05	12,459,200
Jan 23, 2023	46.68	47.69	46.54	47.67	47.04	8,136,000
Jan 20, 2023	45.75	46.47	45.35	46.46	45.84	8,030,400
Jan 19, 2023	45.40	45.94	44.92	45.63	45.03	9,136,600
Jan 18, 2023	47.03	47.29	45.76	45.81	45.20	8,376,700
Jan 17, 2023	47.58	47.74	46.81	47.44	46.81	10,150,000
Jan 13, 2023	46.87	47.40	46.43	47.33	46.70	8,150,600
Jan 12, 2023	47.45	48.03	47.30	47.59	46.96	8,934,000
Jan 11, 2023	46.91	47.33	46.72	47.11	46.49	8,704,900
Jan 10, 2023	46.75	46.90	45.96	46.66	46.04	13,631,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...