U.S. Markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.21-0.47 (-1.05%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202044.7044.7444.0544.2144.212,871,800
Nov 25, 202044.9044.9044.3744.6844.685,407,800
Nov 24, 202044.0445.4343.9245.4045.408,718,100
Nov 23, 202043.2743.3742.8243.0943.095,943,400
Nov 20, 202043.0543.1742.4242.6642.665,242,500
Nov 19, 202042.9843.3142.3443.2443.247,476,300
Nov 18, 202044.2744.7643.2243.2643.267,324,800
Nov 17, 202043.5944.3443.2444.0344.037,384,500
Nov 16, 202044.6645.0443.8044.2844.287,642,100
Nov 13, 202043.2543.5943.0243.3143.315,968,700
Nov 12, 202042.9643.2042.1342.8142.818,025,000
Nov 11, 202044.0344.1542.8143.7543.757,680,500
Nov 10, 202044.4944.4943.2344.1444.148,062,400
Nov 09, 202042.9744.9942.4944.1644.1616,088,500
Nov 06, 202040.8240.9338.9039.1739.176,210,300
Nov 05, 202038.9640.6538.9640.4640.465,535,900
Nov 04, 202039.6840.2838.4739.0039.007,494,700
Nov 03, 202040.5441.0940.4040.8240.826,210,400
Nov 02, 202039.4540.1238.7739.7439.745,915,600
Oct 30, 202037.9938.9637.7638.9538.956,210,100
Oct 29, 202037.1438.3336.5738.0738.076,634,200
Oct 28, 202037.6838.0337.1837.3037.308,437,800
Oct 27, 202039.6339.7338.3938.4138.416,944,000
Oct 26, 202040.1840.2739.3839.9639.966,300,100
Oct 23, 202040.8841.0340.0740.6640.665,760,500
Oct 22, 202038.7740.5538.7740.4840.486,366,100
Oct 21, 202039.0139.3638.7838.8238.824,911,800
Oct 20, 202039.3139.8339.1539.2139.215,666,300
Oct 19, 202039.3539.7038.8638.9738.976,117,200
Oct 16, 202039.2539.7038.6339.1439.145,679,000
Oct 15, 202038.2039.3538.0639.1439.146,006,800
Oct 14, 202038.4439.5138.2238.2538.257,761,900
Oct 13, 202039.5039.6938.3238.4238.426,460,000
Oct 12, 202039.0339.9738.7939.7539.757,249,500
Oct 09, 202039.7039.7638.5839.1739.176,504,700
Oct 08, 202039.0039.6638.7939.5039.506,988,400
Oct 07, 202038.0539.0637.9938.7938.797,673,000
Oct 06, 202038.1538.8037.2737.4237.426,061,100
Oct 05, 202037.3237.9237.1137.7337.735,471,700
Oct 02, 202035.3736.9535.2536.7736.775,406,100
Oct 01, 202036.0336.0935.4436.0036.004,618,100
Sep 30, 202035.4536.1735.3435.8535.859,456,400
Sep 29, 202035.5035.5834.7235.3035.305,202,800
Sep 29, 20200.42 Dividend
Sep 28, 202035.8836.4635.6736.1035.685,622,700
Sep 25, 202034.4035.2334.2135.1634.754,565,600
Sep 24, 202034.6835.3234.1734.7334.336,961,400
Sep 23, 202035.8136.2334.4934.5034.106,665,800
Sep 22, 202036.2636.4035.3235.5935.187,230,500
Sep 21, 202036.6837.1835.6236.1635.748,109,100
Sep 18, 202037.5538.0537.3937.6237.187,800,000
Sep 17, 202037.6838.1537.4537.8937.456,422,600
Sep 16, 202037.3238.7237.1738.1637.725,697,300
Sep 15, 202037.8938.0837.1137.3236.897,353,500
Sep 14, 202037.0238.2436.9337.8737.435,797,000
Sep 11, 202035.8036.7535.6536.6836.256,330,300
Sep 10, 202036.7437.1835.7435.7835.367,381,700
Sep 09, 202037.0137.0836.4336.5336.105,718,900
Sep 08, 202037.6137.9536.4336.7236.299,781,700
Sep 04, 202038.3238.7537.5438.3137.868,406,900
Sep 03, 202037.9738.9437.2737.4637.029,892,300
Sep 02, 202036.6437.7736.5137.6137.178,346,100
Sep 01, 202036.1636.9035.9536.6936.265,984,200
Aug 31, 202036.9737.0636.2436.4035.986,037,300
Aug 28, 202037.3537.3536.6737.2036.774,666,600
Aug 27, 202036.2237.2836.1936.9436.515,600,600
Aug 26, 202036.4736.6836.1936.2235.804,649,000
Aug 25, 202037.1237.4136.4036.6136.184,890,800
Aug 24, 202035.4036.7635.3336.7536.325,276,300
Aug 21, 202035.6035.7335.0335.2134.805,999,700
Aug 20, 202035.7435.9435.3535.6135.204,373,400
Aug 19, 202036.3436.9036.0436.1635.744,218,700
Aug 18, 202036.9037.0336.2736.3335.914,335,500
Aug 17, 202037.5737.6236.8536.9336.505,522,600
Aug 14, 202037.0137.9636.8637.7837.343,971,800
Aug 13, 202037.4537.8037.0737.3736.944,084,600
Aug 12, 202039.1139.1637.4037.8137.374,865,100
Aug 11, 202038.4439.3538.0638.2737.827,527,000
Aug 10, 202037.7337.9937.2437.4737.037,739,300
Aug 07, 202036.3637.4736.1037.4637.027,817,700
Aug 06, 202036.6437.1536.5436.7936.363,227,200
Aug 05, 202036.5036.9536.4836.8636.434,588,600
Aug 04, 202036.6336.7536.1636.2335.814,098,900
Aug 03, 202036.7937.0936.3736.8036.374,683,700
Jul 31, 202036.6536.8736.0836.8436.417,707,300
Jul 30, 202036.6637.0436.0236.9136.486,202,100
Jul 29, 202036.2737.8336.0137.7137.276,527,700
Jul 28, 202035.9936.5135.9236.3235.907,658,800
Jul 27, 202036.6036.6235.5936.1635.746,452,300
Jul 24, 202036.9137.4836.7836.9236.497,385,800
Jul 23, 202036.0936.9136.0036.7736.345,988,200
Jul 22, 202036.4136.7836.0236.2635.846,305,500
Jul 21, 202035.8236.9735.7736.6036.179,232,100
Jul 20, 202035.8436.1335.4935.5735.167,234,100
Jul 17, 202037.5237.5736.0136.0335.619,154,500
Jul 16, 202037.1738.4737.0237.5637.126,105,600
Jul 15, 202038.1738.3637.1137.6437.207,798,200
Jul 14, 202036.5437.0835.7436.2935.877,961,500
Jul 13, 202036.7537.2735.8536.8336.406,708,000
Jul 10, 202034.4236.4934.2536.4436.028,974,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...