USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201949.9550.4049.8850.1450.1410,614,810
Jan 18, 201950.1150.4049.5950.2250.2210,014,100
Jan 17, 201948.9750.0048.9749.7549.7511,787,200
Jan 16, 201948.2649.4948.1649.1149.119,913,500
Jan 15, 201947.6148.1947.2847.9747.977,676,600
Jan 14, 201947.1547.9046.8847.7947.798,209,600
Jan 11, 201947.1047.5546.7647.4447.445,196,100
Jan 10, 201947.3147.5946.8647.3147.318,050,800
Jan 09, 201947.0247.5046.6947.4147.417,765,100
Jan 08, 201947.0147.1646.2446.9146.916,654,400
Jan 07, 201946.6647.1046.4646.6146.615,927,000
Jan 04, 201946.4447.1346.1546.8346.837,725,300
Jan 03, 201946.2046.4445.6445.7045.708,141,100
Jan 02, 201945.2246.3945.0546.3546.358,155,500
Dec 31, 201845.3445.8245.0645.7045.707,388,200
Dec 28, 201845.4845.7845.0245.2145.218,372,200
Dec 28, 20180.37 Dividend
Dec 27, 201844.8445.6544.1245.6545.289,209,900
Dec 26, 201843.9245.3943.1445.3945.0210,866,400
Dec 24, 201844.0044.6443.6543.7643.416,830,500
Dec 21, 201845.4746.2544.3144.6144.2522,650,900
Dec 20, 201845.9046.4445.4345.7745.4013,596,600
Dec 19, 201847.1747.6045.9046.2245.8513,879,300
Dec 18, 201848.2348.4346.9647.2646.8810,182,000
Dec 17, 201848.5149.0447.6647.9447.5510,081,800
Dec 14, 201848.6949.5048.4648.7548.3511,037,700
Dec 13, 201850.2350.4348.9749.1948.7911,919,500
Dec 12, 201850.6250.8749.8850.1349.728,372,000
Dec 11, 201851.0351.4749.9650.1249.717,983,200
Dec 10, 201851.7051.8650.0150.5850.1711,217,900
Dec 07, 201852.2752.8751.3951.7651.349,561,900
Dec 06, 201851.7152.4551.1852.3451.9213,575,600
Dec 04, 201854.0254.3352.4152.6052.179,814,800
Dec 03, 201854.8855.0453.9054.4053.966,851,100
Nov 30, 201854.0554.8854.0454.4654.0210,299,300
Nov 29, 201854.0054.3253.7954.0453.605,369,300
Nov 28, 201854.0254.3453.2354.2953.857,105,400
Nov 27, 201853.7954.0353.4753.7253.287,409,500
Nov 26, 201854.0054.6253.9754.1653.726,429,300
Nov 23, 201853.3053.9653.1253.5253.092,243,300
Nov 21, 201854.2254.5653.6553.6853.245,830,500
Nov 20, 201854.9455.3553.8654.1153.679,495,600
Nov 19, 201854.9755.3154.6355.0054.558,109,600
Nov 16, 201854.4055.2154.3454.9254.479,335,200
Nov 15, 201853.2954.7953.0954.6654.229,758,900
Nov 14, 201853.9954.5453.2654.0053.5613,371,700
Nov 13, 201852.9753.9752.9553.6953.258,138,100
Nov 12, 201853.1553.4452.8052.9252.497,060,100
Nov 09, 201852.8153.4352.7553.1552.725,530,100
Nov 08, 201852.3153.2552.2752.9352.505,463,800
Nov 07, 201852.7752.9351.8052.5852.156,715,900
Nov 06, 201852.2252.6651.9552.6452.214,635,600
Nov 05, 201852.0652.8451.8452.3451.925,448,300
Nov 02, 201852.4352.7751.4952.0751.658,273,600
Nov 01, 201852.3952.6352.0152.1351.719,812,100
Oct 31, 201852.6652.8852.2152.2751.8513,027,000
Oct 30, 201851.9552.4151.5452.3251.9010,213,900
Oct 29, 201851.5252.4951.1451.5651.149,949,100
Oct 26, 201850.7551.2150.2950.9150.5010,408,800
Oct 25, 201850.7051.7850.5151.2750.857,672,900
Oct 24, 201851.1951.3050.1850.2849.879,430,100
Oct 23, 201850.7351.7750.5951.3750.959,206,400
Oct 22, 201852.6152.6551.2951.4351.018,914,600
Oct 19, 201851.9352.7651.8152.5052.077,664,000
Oct 18, 201853.3453.4152.0252.1351.7111,322,800
Oct 17, 201850.8153.0650.5252.9052.4711,626,400
Oct 16, 201850.8051.0650.2350.9750.569,207,100
Oct 15, 201850.7951.0950.5150.5150.106,879,900
Oct 12, 201852.3652.4350.0150.7950.3812,666,900
Oct 11, 201853.3253.3251.6551.8251.4013,404,800
Oct 10, 201854.1654.6653.3153.3352.909,193,300
Oct 09, 201853.7154.2353.4253.9553.515,517,300
Oct 08, 201853.4554.0653.3853.9353.495,797,800
Oct 05, 201853.8854.0753.2953.4853.055,202,600
Oct 04, 201853.3654.0953.3653.6853.245,731,500
Oct 03, 201853.0653.5752.7953.4353.007,735,300
Oct 02, 201852.8153.0652.4452.7452.315,825,400
Oct 01, 201852.9553.1952.6352.8352.404,724,200
Sep 28, 201852.7352.8852.4852.8152.388,150,300
Sep 27, 201853.4353.4452.8352.9352.505,812,100
Sep 27, 20180.37 Dividend
Sep 26, 201854.5254.5253.5253.6152.815,414,700
Sep 25, 201854.7754.8254.1854.2653.455,569,200
Sep 24, 201855.0055.3154.3454.4253.615,254,100
Sep 21, 201855.4255.5654.9055.1454.3212,672,900
Sep 20, 201855.2155.4755.1055.3554.525,321,200
Sep 19, 201854.2855.1654.2354.9254.106,814,300
Sep 18, 201854.1754.3853.9754.1553.344,314,500
Sep 17, 201854.3154.3453.9754.1353.324,507,400
Sep 14, 201854.0254.2553.9754.1453.335,271,400
Sep 13, 201853.9154.3053.7354.0253.216,687,600
Sep 12, 201854.2154.2453.4953.5552.755,354,900
Sep 11, 201854.0554.3853.9454.2053.393,383,700
Sep 10, 201854.2954.4054.0954.1353.322,995,700
Sep 07, 201854.6154.6253.8854.1953.384,938,100
Sep 06, 201854.3554.5054.0854.3353.523,696,400
Sep 05, 201854.1954.6254.1654.3353.525,325,300
Sep 04, 201854.2154.3453.8454.2453.434,367,600
Aug 31, 201853.8754.1453.7954.1153.305,159,400
Aug 30, 201854.2254.3753.9254.0453.236,298,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...