USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202055.3255.4955.1155.3555.359,491,900
Jan 16, 202054.7555.2754.4055.1955.1912,176,100
Jan 15, 202055.4755.8254.4954.9754.9710,158,500
Jan 14, 202056.6957.2056.4756.5956.596,866,500
Jan 13, 202056.5256.7856.1956.7156.716,235,800
Jan 10, 202057.1057.1556.5856.6756.675,285,000
Jan 09, 202057.3557.5656.8657.0657.065,775,400
Jan 08, 202057.2057.5157.0357.0457.045,627,500
Jan 07, 202057.5357.6957.1457.1657.164,006,800
Jan 06, 202057.0757.7956.8257.7157.716,869,200
Jan 03, 202058.5058.8158.0258.5158.515,161,800
Jan 02, 202059.4759.4859.0159.2059.205,002,100
Dec 31, 201959.1059.3958.8759.2959.294,732,000
Dec 30, 201959.5659.6959.0759.1759.174,020,100
Dec 30, 20190.42 Dividend
Dec 27, 201960.3660.3659.6559.7359.313,661,800
Dec 26, 201959.8660.2159.6460.1559.734,155,100
Dec 24, 201959.6759.8059.5259.6759.252,246,200
Dec 23, 201959.7759.9859.4659.5859.164,971,300
Dec 20, 201960.6960.9259.7259.7759.3514,484,000
Dec 19, 201960.0260.3259.8760.0159.598,029,200
Dec 18, 201960.7560.8259.6160.0959.6712,497,800
Dec 17, 201960.6160.9760.4860.6860.257,301,600
Dec 16, 201960.9461.1160.5460.6660.236,758,000
Dec 13, 201960.4860.8160.0460.2759.855,424,800
Dec 12, 201959.2260.7059.2060.5560.127,120,600
Dec 11, 201960.0660.4559.1959.2558.838,940,500
Dec 10, 201959.8360.1659.7159.9559.535,719,400
Dec 09, 201959.9960.4159.9160.0059.584,357,900
Dec 06, 201960.2560.5860.1160.1459.725,894,300
Dec 05, 201959.4059.8859.1759.6059.184,925,400
Dec 04, 201959.0759.7058.9659.3158.895,926,800
Dec 03, 201959.1659.1658.6458.9358.528,044,600
Dec 02, 201960.2560.4759.6859.7659.345,085,600
Nov 29, 201960.2360.3059.9260.0359.613,394,800
Nov 27, 201960.1660.3459.9760.1959.774,246,500
Nov 26, 201959.7760.2459.7059.9259.507,285,600
Nov 25, 201960.0460.5159.6659.8259.408,473,300
Nov 22, 201959.5260.0559.5060.0559.636,548,900
Nov 21, 201959.3859.7159.0859.4959.075,880,400
Nov 20, 201959.1559.4458.7359.1158.694,287,600
Nov 19, 201959.6359.7759.1459.4259.004,974,700
Nov 18, 201959.0159.6659.0159.5659.144,845,500
Nov 15, 201958.8059.3258.6859.0958.675,069,900
Nov 14, 201958.5058.6858.1858.5758.163,304,600
Nov 13, 201958.2158.8157.9358.6158.204,090,800
Nov 12, 201958.6058.8558.3858.4858.073,254,300
Nov 11, 201958.5058.9458.3958.6458.231,790,900
Nov 08, 201959.0159.0558.5558.9058.493,214,700
Nov 07, 201959.2359.7158.9859.1058.685,205,500
Nov 06, 201958.5058.8458.3258.7658.354,777,800
Nov 05, 201958.4058.8858.2558.5958.185,910,200
Nov 04, 201958.0058.2457.9158.1457.736,791,000
Nov 01, 201957.5557.9457.3857.5857.185,870,200
Oct 31, 201956.8157.1256.3657.0256.624,906,800
Oct 30, 201957.2257.3856.9957.1256.724,745,900
Oct 29, 201956.9057.7156.7457.3456.944,269,800
Oct 28, 201957.0257.3356.8157.0256.624,661,200
Oct 25, 201956.2557.0556.2556.7456.343,877,000
Oct 24, 201956.5656.7256.0756.3155.914,934,900
Oct 23, 201956.5056.8556.3356.5856.184,677,900
Oct 22, 201956.1057.0556.0256.6556.257,135,600
Oct 21, 201955.7156.3455.6156.1955.794,782,100
Oct 18, 201954.8055.2654.5855.0754.686,217,700
Oct 17, 201954.8055.1754.4454.7154.334,881,300
Oct 16, 201954.8555.4654.2854.5754.197,941,300
Oct 15, 201953.3354.0153.1253.7653.388,012,800
Oct 14, 201953.2253.5453.1453.2652.893,708,000
Oct 11, 201954.0054.1253.4353.4753.095,432,200
Oct 10, 201952.8653.4452.7453.0252.654,432,800
Oct 09, 201952.7352.8552.3052.6152.243,316,600
Oct 08, 201953.4153.4152.2452.3852.017,799,500
Oct 07, 201953.9054.3053.8353.9353.553,610,900
Oct 04, 201953.0954.1853.0054.0953.713,657,800
Oct 03, 201952.7253.0752.0853.0552.684,134,700
Oct 02, 201953.4853.5252.5752.8852.515,346,800
Oct 01, 201955.6155.6853.7153.7853.405,620,300
Sep 30, 201955.0055.6754.9655.3454.954,403,900
Sep 27, 201955.5355.7855.0755.4355.044,532,500
Sep 27, 20190.42 Dividend
Sep 26, 201955.7255.8555.3855.5754.765,115,500
Sep 25, 201955.5855.9255.3455.7454.933,826,000
Sep 24, 201955.9656.0055.1155.3354.535,249,000
Sep 23, 201955.0855.7755.0555.6854.873,541,800
Sep 20, 201955.7656.0455.3555.4454.6318,203,300
Sep 19, 201956.0256.2355.6455.8054.993,543,800
Sep 18, 201955.7156.1655.3955.9155.103,850,100
Sep 17, 201955.3055.9355.0455.9055.095,358,400
Sep 16, 201955.6455.9155.4555.8655.053,880,500
Sep 13, 201956.1356.4555.6956.0855.265,680,800
Sep 12, 201955.5056.0054.5655.7354.927,144,000
Sep 11, 201955.8255.9755.1455.9555.145,438,100
Sep 10, 201955.1555.8654.9955.8655.056,414,000
Sep 09, 201953.9255.0653.6854.9154.115,060,800
Sep 06, 201953.3953.7853.3353.4152.634,991,900
Sep 05, 201953.1354.0753.0953.2752.504,774,500
Sep 04, 201952.5152.6052.1852.4651.703,031,200
Sep 03, 201952.4052.4151.7452.0251.264,508,900
Aug 30, 201952.7852.9852.4552.6951.924,975,600
Aug 29, 201952.1252.5552.0252.3951.633,652,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...