USB - U.S. Bancorp

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201851.3651.4050.9350.9850.982,421,747
Jun 21, 201851.1251.2050.5850.9950.996,444,500
Jun 20, 201852.0352.0751.2451.2751.277,444,900
Jun 19, 201850.7651.8050.7051.6551.6513,592,000
Jun 18, 201850.8351.3850.5651.2851.287,007,400
Jun 15, 201850.7851.4250.5951.3851.3817,352,600
Jun 14, 201851.2951.3650.7450.9350.9310,199,500
Jun 13, 201851.2351.7050.8851.0851.087,445,800
Jun 12, 201851.4551.6951.0351.2351.235,159,200
Jun 11, 201852.2052.2351.4251.4551.455,942,000
Jun 08, 201851.6652.0851.5952.0552.054,811,300
Jun 07, 201851.9452.1951.5651.8351.836,164,000
Jun 06, 201851.3951.9151.1751.7751.777,219,400
Jun 05, 201850.8251.4150.6151.2251.227,965,800
Jun 04, 201850.9751.1350.7050.9150.914,424,000
Jun 01, 201850.5051.1250.5050.7650.7610,242,300
May 31, 201849.6750.0949.2549.9949.9913,759,800
May 30, 201849.3449.9649.0749.8449.849,303,100
May 29, 201850.0150.0648.4948.8648.8611,515,000
May 25, 201850.4150.6650.3550.5450.544,346,000
May 24, 201850.6250.8550.2550.6750.675,928,400
May 23, 201850.8351.0250.3250.9450.945,290,800
May 22, 201850.8551.5750.7551.0651.066,224,400
May 21, 201850.8051.1150.6950.7050.704,675,800
May 18, 201851.1151.1150.4750.5550.554,532,000
May 17, 201850.8251.2050.6151.1551.154,636,100
May 16, 201851.0251.2750.7750.9950.995,486,100
May 15, 201851.0551.3750.9551.1251.126,915,600
May 14, 201851.6851.7051.0551.1851.184,730,100
May 11, 201851.4751.8651.2851.5051.505,037,500
May 10, 201850.9151.2750.5751.1751.175,660,000
May 09, 201850.4351.1150.3350.8350.834,784,500
May 08, 201850.3350.7650.0750.3350.335,832,400
May 07, 201850.5150.5450.0550.3650.365,572,700
May 04, 201849.6450.7349.4450.3450.346,072,200
May 03, 201849.7550.1449.1549.9849.988,468,400
May 02, 201850.5450.6149.7749.8649.866,130,900
May 01, 201850.2550.7749.9250.7250.724,410,400
Apr 30, 201851.4251.6150.4550.4550.457,772,200
Apr 27, 201850.6651.4450.6251.2551.255,177,900
Apr 26, 201850.6951.1150.5850.7850.785,678,900
Apr 25, 201850.3551.1650.0050.7950.797,252,700
Apr 24, 201850.6651.2950.0950.4250.426,946,600
Apr 23, 201850.4850.7850.3550.5450.547,893,500
Apr 20, 201850.8451.0850.1350.4350.437,927,200
Apr 19, 201850.0050.7949.9850.7050.7010,690,900
Apr 18, 201851.0651.1149.8150.0050.0012,921,300
Apr 17, 201851.7251.8950.8351.0251.027,813,900
Apr 16, 201851.3451.5351.0751.4151.418,190,400
Apr 13, 201851.8351.8850.6550.9550.957,670,500
Apr 12, 201850.9651.5150.8051.2451.245,496,100
Apr 11, 201850.6550.9050.3850.5550.554,345,100
Apr 10, 201851.1151.3950.6751.0851.086,220,000
Apr 09, 201850.5251.5350.4050.5950.595,628,500
Apr 06, 201850.5450.9349.8550.2850.287,811,300
Apr 05, 201851.1351.4350.8651.0851.086,911,200
Apr 04, 201849.5150.8849.4650.6850.686,786,500
Apr 03, 201849.8350.3649.4550.2750.276,682,800
Apr 02, 201850.4550.6349.0349.6849.688,787,100
Mar 29, 201850.2150.8349.9050.5050.505,399,300
Mar 28, 201849.6950.4949.3750.0750.077,721,000
Mar 28, 20180.3 Dividend
Mar 27, 201851.3551.4249.4849.8649.568,622,100
Mar 26, 201850.2351.4349.8251.2950.989,001,800
Mar 23, 201850.7050.9049.1549.2548.9510,526,500
Mar 22, 201852.0452.1950.5350.6550.359,422,900
Mar 21, 201852.7953.2152.3452.5552.236,881,500
Mar 20, 201853.0553.3552.5652.6052.284,444,500
Mar 19, 201853.2153.3152.3652.8052.488,712,100
Mar 16, 201853.3653.9953.2353.2652.9410,911,500
Mar 15, 201853.5053.5753.0853.3653.045,587,300
Mar 14, 201854.3954.4953.1253.2752.956,281,400
Mar 13, 201855.3055.4054.0654.1553.826,132,800
Mar 12, 201855.2155.5154.8755.0154.683,647,700
Mar 09, 201854.3355.3754.1755.2854.956,075,500
Mar 08, 201853.8554.0553.4153.9453.624,951,500
Mar 07, 201853.5853.9752.9753.6653.346,123,500
Mar 06, 201854.0354.2453.4854.1753.845,006,500
Mar 05, 201852.9754.1452.7853.9753.655,205,900
Mar 02, 201852.7853.5152.3053.4153.095,658,900
Mar 01, 201854.3954.5852.9653.1752.858,239,900
Feb 28, 201855.3555.6454.3554.3654.034,705,800
Feb 27, 201855.8456.1055.0155.0154.685,147,400
Feb 26, 201855.6755.8554.8355.8455.505,353,900
Feb 23, 201854.4455.5154.4155.4955.165,526,600
Feb 22, 201855.4655.5954.1754.2753.946,397,900
Feb 21, 201854.9455.8254.8055.1054.776,667,500
Feb 20, 201855.5056.0654.7454.9154.586,040,000
Feb 16, 201854.9055.9254.8755.6155.286,223,500
Feb 15, 201855.6056.0454.9055.1054.777,054,600
Feb 14, 201854.0355.4053.8955.3154.987,157,700
Feb 13, 201853.7054.3653.5854.1453.815,558,100
Feb 12, 201854.0654.5753.5253.9753.657,598,600
Feb 09, 201853.3254.0851.8753.7553.4312,512,500
Feb 08, 201854.7954.7952.6152.6552.3310,887,500
Feb 07, 201854.5055.6854.4054.8054.4711,005,300
Feb 06, 201853.4555.3053.0254.6254.2917,726,400
Feb 05, 201856.3756.9254.4854.6254.2911,580,900
Feb 02, 201857.2457.8056.7856.9056.567,111,300
Feb 01, 201856.9357.4656.7157.4657.115,357,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...