USB - U.S. Bancorp

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201855.5056.0655.4455.4455.44864,922
Feb 16, 201854.9055.9254.8755.6155.616,214,500
Feb 15, 201855.6056.0454.9055.1055.107,054,600
Feb 14, 201854.0355.4053.8955.3155.317,157,700
Feb 13, 201853.7054.3653.5854.1454.145,558,100
Feb 12, 201854.0654.5753.5253.9753.977,598,600
Feb 09, 201853.3254.0851.8753.7553.7512,512,500
Feb 08, 201854.7954.7952.6152.6552.6510,887,500
Feb 07, 201854.5055.6854.4054.8054.8011,005,300
Feb 06, 201853.4555.3053.0254.6254.6217,726,400
Feb 05, 201856.3756.9254.4854.6254.6211,580,900
Feb 02, 201857.2457.8056.7856.9056.907,111,300
Feb 01, 201856.9357.4656.7157.4657.465,357,600
Jan 31, 201857.3157.6557.0257.1457.147,893,000
Jan 30, 201857.6458.0957.3957.4057.405,069,000
Jan 29, 201858.0458.5057.9357.9957.996,004,000
Jan 26, 201857.9658.1157.5058.1158.116,057,600
Jan 25, 201857.9458.1657.6857.9857.985,859,400
Jan 24, 201857.3157.9457.3157.7557.755,612,700
Jan 23, 201856.8657.4856.7957.1857.185,449,700
Jan 22, 201856.5457.2656.5457.2657.267,687,200
Jan 19, 201856.4956.5256.0056.4656.4610,529,300
Jan 18, 201856.5256.8156.0956.1556.159,218,100
Jan 17, 201857.0457.0455.3756.3456.349,782,100
Jan 16, 201857.5457.6956.9357.1757.178,840,200
Jan 12, 201856.9657.1256.5956.9856.985,339,800
Jan 11, 201856.4856.7456.2256.6856.686,146,900
Jan 10, 201855.9956.7055.8456.2056.207,121,800
Jan 09, 201855.5556.2755.4855.7855.786,392,100
Jan 08, 201855.1755.5355.1455.4055.406,817,400
Jan 05, 201855.4355.5054.9555.3255.326,863,200
Jan 04, 201854.6955.5254.6054.9854.987,583,600
Jan 03, 201854.0054.7753.9554.5654.565,043,800
Jan 02, 201854.0554.3453.7954.0354.035,367,700
Dec 29, 201754.1254.1553.5853.5853.583,949,800
Dec 28, 201753.9254.0153.7153.9553.953,216,000
Dec 28, 20170.3 Dividend
Dec 27, 201754.0954.2353.9054.0753.773,754,200
Dec 26, 201754.4954.6753.8354.0153.712,807,000
Dec 22, 201754.8154.8554.1554.4654.163,800,800
Dec 21, 201754.6654.8154.2654.5354.233,926,400
Dec 20, 201755.0655.1854.0754.2653.965,688,800
Dec 19, 201755.0955.1354.5454.5654.265,964,900
Dec 18, 201754.9455.1654.6554.7854.485,325,300
Dec 15, 201754.5654.9254.2354.5054.2013,109,900
Dec 14, 201754.8154.8554.0854.1553.854,467,600
Dec 13, 201755.4455.6254.5754.6054.305,046,600
Dec 12, 201754.6555.8154.6555.5055.196,037,300
Dec 11, 201755.1655.5855.1255.2754.963,892,000
Dec 08, 201755.1055.3654.5155.3655.054,371,900
Dec 07, 201754.8555.0854.2354.9054.604,404,400
Dec 06, 201754.7455.0354.4354.5954.293,822,100
Dec 05, 201755.6355.8054.6654.8254.526,004,100
Dec 04, 201755.7756.4355.6355.6355.326,470,200
Dec 01, 201755.2355.3953.7054.9054.607,258,900
Nov 30, 201755.0855.9254.7955.1554.848,662,900
Nov 29, 201753.3854.9553.3754.7654.4610,938,000
Nov 28, 201751.7653.0851.7053.0252.735,608,900
Nov 27, 201751.9051.9951.6951.7251.433,727,900
Nov 24, 201752.0052.0751.7051.8351.541,466,900
Nov 22, 201751.8752.0551.8451.9151.624,513,100
Nov 21, 201752.1552.1551.6451.8951.605,194,500
Nov 20, 201752.0352.0351.7451.9351.643,273,200
Nov 17, 201751.5852.0451.5251.8851.593,297,600
Nov 16, 201752.1852.2551.7851.8151.524,449,100
Nov 15, 201751.4152.1851.3552.0151.725,389,500
Nov 14, 201751.3851.8451.3351.8351.545,472,700
Nov 13, 201751.4451.8151.1451.6851.395,844,000
Nov 10, 201752.2252.3651.5851.6151.325,514,800
Nov 09, 201752.4152.5651.7852.1151.826,012,100
Nov 08, 201753.3453.4452.6352.6852.396,242,100
Nov 07, 201754.8054.9453.3853.4553.157,539,300
Nov 06, 201754.5454.9654.3154.8554.555,501,700
Nov 03, 201754.6054.7954.3454.6554.355,218,600
Nov 02, 201754.3755.0854.0654.8854.584,803,800
Nov 01, 201754.5854.7454.2654.4854.184,642,600
Oct 31, 201754.1254.8254.0154.3854.085,882,000
Oct 30, 201754.2254.4554.0454.2653.964,243,800
Oct 27, 201754.2154.4653.9654.4454.144,862,900
Oct 26, 201754.4754.6554.2254.3054.005,726,500
Oct 25, 201754.4454.5453.7354.1453.845,246,900
Oct 24, 201754.4354.6254.0254.2153.916,643,300
Oct 23, 201754.0954.2453.9154.1353.834,965,400
Oct 20, 201754.1554.2353.8254.0953.797,021,600
Oct 19, 201752.9753.9152.9753.5953.296,171,100
Oct 18, 201753.9153.9152.3453.2752.9710,619,900
Oct 17, 201754.3554.4053.7553.8853.585,299,600
Oct 16, 201754.1254.4253.9954.2653.965,105,300
Oct 13, 201753.8054.4453.5754.1353.836,315,700
Oct 12, 201754.1254.3453.8953.9953.694,233,900
Oct 11, 201754.1154.3553.7654.2653.964,969,400
Oct 10, 201753.8654.2753.8254.2353.933,263,600
Oct 09, 201754.2554.2553.7453.8553.552,858,900
Oct 06, 201753.9754.2453.6754.1853.884,492,800
Oct 05, 201753.2154.0052.9553.7653.465,721,500
Oct 04, 201753.2353.4153.1053.1552.866,523,300
Oct 03, 201753.3853.6452.9253.4753.176,814,400
Oct 02, 201753.2953.5552.9253.4453.148,323,200
Sep 29, 201753.4854.0553.2653.5953.297,211,900
Sep 28, 201753.7053.8853.1053.4853.187,642,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...