UK markets closed

U.S. Bancorp (USB-PP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.72-0.22 (-0.92%)
As of 12:02PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.8423.8123.6723.7223.7213,655
23 Apr 202423.6223.9423.5723.9423.9431,342
22 Apr 202423.3823.5623.3823.5123.5137,939
19 Apr 202423.2423.4923.2423.4123.4157,559
18 Apr 202423.3523.4023.2323.2723.2749,875
17 Apr 202423.4623.5923.3023.3223.3234,519
16 Apr 202423.1423.5023.0223.3123.3127,666
15 Apr 202423.8423.8423.2623.2823.2884,201
12 Apr 202423.7923.9923.7223.7823.7838,008
11 Apr 202424.0924.0923.7023.9423.9454,658
10 Apr 202424.1324.2223.8124.0124.01179,318
09 Apr 202424.5724.6224.4524.4924.4929,756
08 Apr 202424.5824.6824.4824.5524.5561,127
05 Apr 202424.5224.6624.5224.5624.5636,597
04 Apr 202424.6324.7024.5024.5524.5537,855
03 Apr 202424.3824.6224.3424.5224.5298,805
02 Apr 202424.4424.6424.3224.5024.50101,462
01 Apr 202424.7024.8024.4224.6424.6458,619
28 Mar 202424.8024.9324.5424.6624.66146,629
27 Mar 202424.5924.8524.5924.8424.8456,432
27 Mar 20240.34375 Dividend
26 Mar 202424.9425.0124.8024.9724.6357,774
25 Mar 202424.8824.9524.8124.8424.5035,846
22 Mar 202424.9925.1424.8524.8924.5569,936
21 Mar 202424.9325.0224.8724.9224.5846,644
20 Mar 202424.8524.9124.7924.8224.4875,451
19 Mar 202424.6124.8924.6124.7824.4441,345
18 Mar 202424.6024.7224.5724.6524.3127,185
15 Mar 202424.5824.7924.5624.6024.2630,504
14 Mar 202424.7124.7524.5624.6224.2877,870
13 Mar 202424.8824.8924.6624.6724.3369,402
12 Mar 202424.8124.8924.6924.8124.4762,747
11 Mar 202424.8524.8924.8024.8024.4637,427
08 Mar 202424.8224.9224.8224.8624.5227,343
07 Mar 202424.8524.9124.7424.8024.4657,562
06 Mar 202424.7924.9224.6824.7324.3956,556
05 Mar 202424.6624.8024.5624.7524.4133,196
04 Mar 202424.6024.6924.5624.6424.3042,378
01 Mar 202424.5824.7324.4024.6024.26113,557
29 Feb 202424.5424.8224.4624.6024.26118,684
28 Feb 202424.4724.5524.3824.4224.0830,128
27 Feb 202424.5524.5524.3924.4024.0627,606
26 Feb 202424.5224.5424.3824.5424.2029,357
23 Feb 202424.2524.6124.2524.4224.0865,936
22 Feb 202424.3524.4224.2224.2223.8926,260
21 Feb 202424.3124.4524.1724.1723.8438,579
20 Feb 202424.2024.3424.1824.2823.9528,953
16 Feb 202424.2324.3524.1924.2223.8945,396
15 Feb 202424.2824.3424.2024.2823.9542,497
14 Feb 202424.2224.3324.1624.2023.8753,689
13 Feb 202424.1724.2524.0724.1723.84135,277
12 Feb 202424.3924.4624.3524.4024.0662,100
09 Feb 202424.2024.3924.1724.3223.9940,504
08 Feb 202424.1224.2524.0924.1823.8545,999
07 Feb 202424.3024.3324.1624.1923.86155,981
06 Feb 202424.3124.4324.2624.2823.9518,649
05 Feb 202424.4024.4124.2324.2623.9341,921
02 Feb 202424.3924.5524.3024.4724.1349,045
01 Feb 202424.4924.6524.1124.4824.1476,308
31 Jan 202424.2724.5824.1224.4524.11219,846
30 Jan 202424.3724.4124.1724.3324.0083,948
29 Jan 202424.3724.4324.2324.3023.9771,911
26 Jan 202424.2124.4424.0324.2823.9569,818
25 Jan 202423.9224.2323.8824.1623.8342,496
24 Jan 202423.9223.9323.7923.8223.4944,518
23 Jan 202423.7023.9123.7023.8023.4762,630
22 Jan 202423.6723.7323.5523.6523.3227,821
19 Jan 202423.5423.6523.4123.5923.2766,356
18 Jan 202423.4823.5623.2623.5423.22103,440
17 Jan 202423.4123.5223.3723.3723.0538,282
16 Jan 202423.5523.5623.4023.4923.1738,091
12 Jan 202423.6223.7123.5023.5523.2367,126
11 Jan 202423.2223.6623.1623.5523.2395,527
10 Jan 202423.4223.5423.2123.2122.8984,474
09 Jan 202423.2923.4623.2923.3623.0430,571
08 Jan 202423.2423.3423.1523.3022.9755,785
05 Jan 202423.1623.4323.1023.2222.9045,216
04 Jan 202423.0123.2123.0023.1022.7835,385
03 Jan 202423.0823.3022.8922.9922.6760,617
02 Jan 202423.1523.4723.0523.1322.8129,852
29 Dec 202323.6123.6723.1223.2122.89196,776
28 Dec 202323.6923.7023.4823.6523.3286,057
28 Dec 20230.34375 Dividend
27 Dec 202323.8023.9623.6723.9623.2949,199
26 Dec 202323.5423.7923.4023.7323.0740,727
22 Dec 202323.3323.5323.2323.5122.85188,889
21 Dec 202323.4323.5423.2823.2922.6485,616
20 Dec 202323.0523.5023.0523.4022.75143,581
19 Dec 202322.9523.2422.8223.0922.45152,757
18 Dec 202322.9122.9922.8522.9422.3062,304
15 Dec 202322.9023.1522.7822.9822.3480,375
14 Dec 202322.4522.9922.4222.9922.35159,051
13 Dec 202321.7022.3321.6922.2521.63114,526
12 Dec 202321.7521.9321.5921.7121.10118,393
11 Dec 202322.0522.0521.5921.7621.15132,493
08 Dec 202322.1522.1922.0022.1521.5365,582
07 Dec 202322.1922.2722.0522.1921.5754,194
06 Dec 202322.2222.3622.0222.1321.5177,188
05 Dec 202322.2922.4122.1322.1321.5168,930
04 Dec 202322.3922.5222.1322.2921.6769,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...