UK Markets open in 2 hrs 15 mins

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.34-0.16 (-0.97%)
At close: 03:59PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
23 Sept 202216.4416.4516.1516.3416.3446,183
22 Sept 202216.5716.5916.4016.5016.5046,311
21 Sept 202216.4816.8216.4616.6716.6796,468
20 Sept 202216.4016.5216.2516.4816.4853,621
19 Sept 202216.6016.6616.5016.5116.5138,293
16 Sept 202216.6616.7716.4516.7216.7224,373
15 Sept 202216.9417.0016.7216.8116.8137,862
14 Sept 202216.9517.0716.9216.9916.9943,691
13 Sept 202216.8517.0516.8517.0417.0445,845
12 Sept 202217.1017.3017.0717.1817.1832,470
09 Sept 202216.7617.0616.7617.0317.0336,868
08 Sept 202216.8717.1016.7316.7516.7538,073
07 Sept 202216.8217.0216.7516.9616.9660,370
06 Sept 202216.8317.1616.6716.7016.7031,505
02 Sept 202217.0017.1716.8716.9516.9521,485
01 Sept 202217.0817.1716.7716.9316.9335,880
31 Aug 202217.5117.5117.1517.1717.1772,416
30 Aug 202217.5917.6717.3017.3817.3866,600
29 Aug 202217.5317.6317.4217.5217.5240,385
26 Aug 202217.9917.9917.5617.6617.6629,594
25 Aug 202217.7417.9717.6717.9217.9230,413
24 Aug 202217.4517.7517.3417.6117.6181,370
23 Aug 202217.8018.0717.1217.4417.44129,923
22 Aug 202218.0518.0517.8717.8717.8730,258
19 Aug 202218.2518.2918.1018.1718.1725,900
18 Aug 202218.6018.6018.4518.4918.4919,320
17 Aug 202218.7018.7818.4818.6418.6450,495
16 Aug 202218.8918.9118.7118.8218.8281,582
15 Aug 202218.8918.9318.8218.8618.8640,280
12 Aug 202218.9118.9318.6818.8518.8534,406
11 Aug 202219.0819.0818.7318.8218.8232,899
10 Aug 202218.8619.1518.8618.9818.9853,563
09 Aug 202219.0619.0618.6118.7718.7729,215
08 Aug 202219.0919.2818.9419.0019.0035,186
05 Aug 202219.3419.4319.0019.0719.0754,141
04 Aug 202219.6019.6119.4819.5719.5743,604
03 Aug 202219.5019.5819.2819.5819.5861,373
02 Aug 202218.9419.5518.8619.5019.5087,657
01 Aug 202218.7318.9718.5818.9518.9562,326
29 Jul 202218.5518.9518.4518.8218.8259,155
28 Jul 202218.3018.5018.1518.5018.5068,983
27 Jul 202218.1718.3018.1518.2118.2151,833
26 Jul 202218.1318.2018.0618.1518.1525,893
25 Jul 202218.1818.2317.9618.1618.1643,174
22 Jul 202218.0618.2018.0118.1718.1718,033
21 Jul 202217.9217.9517.8117.9417.9418,465
20 Jul 202217.8517.9217.7517.8517.8527,151
19 Jul 202218.0618.0617.7617.7917.7971,641
18 Jul 202217.8618.0317.8117.9417.9424,018
15 Jul 202217.9717.9817.8317.8617.8655,951
14 Jul 202217.6517.7417.5517.7117.7113,915
13 Jul 202217.5017.7817.5017.7817.7816,283
12 Jul 202217.9518.0817.7517.7517.7519,363
11 Jul 202217.7917.9217.6117.8617.8627,138
08 Jul 202217.6717.7317.5317.7317.7330,571
07 Jul 202217.6117.7717.5017.6217.6227,079
06 Jul 202217.5617.6717.3617.5317.5329,350
05 Jul 202217.4017.5617.3117.4717.4746,870
01 Jul 202217.3017.5017.2517.4517.4538,312
30 Jun 202217.1017.3117.0217.2817.2837,645
29 Jun 202217.1517.2517.0317.2417.2424,820
28 Jun 202217.4117.5517.2317.2817.2832,575
27 Jun 202217.4217.5517.3517.3517.3545,408
24 Jun 202217.4617.7017.4217.5417.5477,261
23 Jun 202217.2617.4617.1817.4317.4348,521
22 Jun 202217.0217.3017.0217.2517.2543,858
21 Jun 202216.9417.1416.8817.0617.0653,506
17 Jun 202216.5816.7816.5116.7116.7145,308
16 Jun 202216.5916.7416.5116.5916.59228,229
15 Jun 202216.5617.1916.5616.8716.8762,043
14 Jun 202216.6616.8016.3616.4516.4571,163
13 Jun 202216.8416.9416.3716.5016.5083,082
10 Jun 202217.5117.5117.0317.2417.2438,014
09 Jun 202218.0418.0417.7317.7317.7337,377
08 Jun 202218.1518.2518.0118.0518.0559,649
07 Jun 202217.9418.2517.9318.1418.1466,371
06 Jun 202218.0918.1517.7817.9317.9388,709
03 Jun 202217.8818.0817.8017.9917.9939,946
02 Jun 202217.9718.1817.7818.0518.0598,159
01 Jun 202218.3118.3317.9717.9717.9735,241
31 May 202218.2718.2717.7018.2118.21114,931
27 May 202217.9418.4817.7518.3318.3367,958
26 May 202217.3517.8117.3117.8017.8098,387
25 May 202216.4617.3016.4617.2917.2991,658
24 May 202216.1416.6116.1416.6116.61103,337
23 May 202216.4716.8116.2016.2116.2156,315
20 May 202216.8316.9216.3916.4716.4768,604
19 May 202216.9716.9816.6916.7716.7759,531
18 May 202216.9216.9216.5116.8516.8594,243
17 May 202217.2417.2916.9516.9516.95106,153
16 May 202216.9917.1616.9517.1617.1674,073
13 May 202216.8917.0616.7316.9916.9944,987
12 May 202216.6016.8416.4316.7916.7979,212
11 May 202216.4116.7116.3516.5516.5572,143
10 May 202216.4016.5416.1316.5416.54194,973
09 May 202216.2216.2215.9816.0616.0657,999
06 May 202216.3516.4716.2116.2916.2979,272
05 May 202216.5916.5916.1316.5316.53115,409
04 May 202216.2116.7716.2016.7216.72103,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...