USB - U.S. Bancorp

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201853.1153.2353.0553.2353.23233,210
Aug 16, 201852.8153.3852.8053.1653.164,909,600
Aug 15, 201852.7353.0152.3652.5952.596,182,000
Aug 14, 201852.4353.2152.4353.1753.174,297,300
Aug 13, 201852.9053.0952.3752.3752.375,140,000
Aug 10, 201852.9353.3252.7553.1053.105,492,000
Aug 09, 201853.5353.7053.3753.4853.483,816,600
Aug 08, 201853.2953.7953.0853.5253.524,539,700
Aug 07, 201853.0353.3952.9953.3053.304,620,100
Aug 06, 201852.8253.1952.8052.9352.935,387,700
Aug 03, 201852.4652.9252.3952.9152.915,313,500
Aug 02, 201852.2352.6452.1452.5552.554,438,100
Aug 01, 201853.3153.5152.3852.6152.615,685,600
Jul 31, 201853.0353.3552.8953.0153.019,379,300
Jul 30, 201852.6253.3152.6252.9852.987,139,600
Jul 27, 201852.3652.7352.2852.6052.607,241,600
Jul 26, 201851.9052.5451.8752.3652.369,397,000
Jul 25, 201851.5451.7551.3551.6251.627,672,600
Jul 24, 201851.7652.2451.5251.6551.655,939,900
Jul 23, 201851.1051.9051.0351.8751.877,739,700
Jul 20, 201851.2351.4250.8451.0651.069,167,100
Jul 19, 201850.6651.6250.6651.3651.3612,128,400
Jul 18, 201851.0051.4050.4750.7250.7211,592,600
Jul 17, 201851.4051.6851.1851.3051.309,600,900
Jul 16, 201851.0551.4351.0251.3051.306,932,600
Jul 13, 201851.0551.3050.6150.9150.916,975,600
Jul 12, 201851.7251.8551.1451.3651.366,453,800
Jul 11, 201851.1351.6450.8251.2651.266,216,200
Jul 10, 201851.4851.5751.0251.3551.356,618,900
Jul 09, 201850.3851.6450.3051.3751.376,686,500
Jul 06, 201849.8350.3449.7750.2150.214,085,100
Jul 05, 201850.2750.3749.8149.9349.935,334,300
Jul 03, 201850.4450.6449.7849.9749.974,506,600
Jul 02, 201849.6250.4449.5950.4150.415,063,800
Jun 29, 201850.1650.7249.9950.0250.029,521,800
Jun 28, 201849.6449.9449.2449.6249.625,795,400
Jun 28, 20180.3 Dividend
Jun 27, 201850.0250.3449.8049.8349.536,961,200
Jun 26, 201850.5350.6649.9050.2049.906,671,600
Jun 25, 201850.6350.6950.0350.5850.286,741,200
Jun 22, 201851.3651.4050.7150.7650.457,145,200
Jun 21, 201851.1251.2050.5850.9950.686,484,000
Jun 20, 201852.0352.0751.2451.2750.967,444,900
Jun 19, 201850.7651.8050.7051.6551.3413,592,000
Jun 18, 201850.8351.3850.5651.2850.977,007,400
Jun 15, 201850.7851.4250.5951.3851.0717,352,600
Jun 14, 201851.2951.3650.7450.9350.6210,199,500
Jun 13, 201851.2351.7050.8851.0850.777,445,800
Jun 12, 201851.4551.6951.0351.2350.925,159,200
Jun 11, 201852.2052.2351.4251.4551.145,942,000
Jun 08, 201851.6652.0851.5952.0551.744,811,300
Jun 07, 201851.9452.1951.5651.8351.526,164,000
Jun 06, 201851.3951.9151.1751.7751.467,219,400
Jun 05, 201850.8251.4150.6151.2250.917,965,800
Jun 04, 201850.9751.1350.7050.9150.604,424,000
Jun 01, 201850.5051.1250.5050.7650.4510,242,300
May 31, 201849.6750.0949.2549.9949.6913,759,800
May 30, 201849.3449.9649.0749.8449.549,303,100
May 29, 201850.0150.0648.4948.8648.5711,515,000
May 25, 201850.4150.6650.3550.5450.244,346,000
May 24, 201850.6250.8550.2550.6750.365,928,400
May 23, 201850.8351.0250.3250.9450.635,290,800
May 22, 201850.8551.5750.7551.0650.756,224,400
May 21, 201850.8051.1150.6950.7050.394,675,800
May 18, 201851.1151.1150.4750.5550.254,532,000
May 17, 201850.8251.2050.6151.1550.844,636,100
May 16, 201851.0251.2750.7750.9950.685,486,100
May 15, 201851.0551.3750.9551.1250.816,915,600
May 14, 201851.6851.7051.0551.1850.874,730,100
May 11, 201851.4751.8651.2851.5051.195,037,500
May 10, 201850.9151.2750.5751.1750.865,660,000
May 09, 201850.4351.1150.3350.8350.524,784,500
May 08, 201850.3350.7650.0750.3350.035,832,400
May 07, 201850.5150.5450.0550.3650.065,572,700
May 04, 201849.6450.7349.4450.3450.046,072,200
May 03, 201849.7550.1449.1549.9849.688,468,400
May 02, 201850.5450.6149.7749.8649.566,130,900
May 01, 201850.2550.7749.9250.7250.414,410,400
Apr 30, 201851.4251.6150.4550.4550.157,772,200
Apr 27, 201850.6651.4450.6251.2550.945,177,900
Apr 26, 201850.6951.1150.5850.7850.475,678,900
Apr 25, 201850.3551.1650.0050.7950.487,252,700
Apr 24, 201850.6651.2950.0950.4250.126,946,600
Apr 23, 201850.4850.7850.3550.5450.247,893,500
Apr 20, 201850.8451.0850.1350.4350.137,927,200
Apr 19, 201850.0050.7949.9850.7050.3910,690,900
Apr 18, 201851.0651.1149.8150.0049.7012,921,300
Apr 17, 201851.7251.8950.8351.0250.717,813,900
Apr 16, 201851.3451.5351.0751.4151.108,190,400
Apr 13, 201851.8351.8850.6550.9550.647,670,500
Apr 12, 201850.9651.5150.8051.2450.935,496,100
Apr 11, 201850.6550.9050.3850.5550.254,345,100
Apr 10, 201851.1151.3950.6751.0850.776,220,000
Apr 09, 201850.5251.5350.4050.5950.295,628,500
Apr 06, 201850.5450.9349.8550.2849.987,811,300
Apr 05, 201851.1351.4350.8651.0850.776,911,200
Apr 04, 201849.5150.8849.4650.6850.376,786,500
Apr 03, 201849.8350.3649.4550.2749.976,682,800
Apr 02, 201850.4550.6349.0349.6849.388,787,100
Mar 29, 201850.2150.8349.9050.5050.205,399,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...