UK Markets open in 2 hrs 8 mins

U.S. Bancorp (USB-PQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.33-0.11 (-0.47%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202223.3523.4323.2623.3323.3372,078
13 Jan 202223.4023.5523.3823.4423.4477,829
12 Jan 202223.3923.4423.3023.3923.3952,311
11 Jan 202223.2523.4423.2523.3523.3593,124
10 Jan 202223.2623.3123.1323.2823.2835,949
07 Jan 202223.2723.3423.0623.3023.3060,794
06 Jan 202223.1323.3422.9523.3223.3285,760
05 Jan 202223.4423.4823.1223.1423.14113,747
04 Jan 202223.6423.6423.2423.3323.33209,782
03 Jan 202223.9624.0123.6623.6623.66132,573
31 Dec 202124.0924.1023.9023.9623.96102,420
30 Dec 202123.9624.1223.8924.0824.0881,915
29 Dec 202124.0324.1224.0224.1224.1256,772
28 Dec 202124.0024.0823.9424.0424.0464,849
27 Dec 202124.0024.0823.8324.0224.0272,981
23 Dec 202123.9624.0423.8423.9723.9742,275
22 Dec 202123.6823.9823.6823.9823.9875,576
21 Dec 202123.7423.7723.5023.7223.7297,536
20 Dec 202123.6223.8223.6023.6523.65108,618
17 Dec 202123.7223.9223.6423.7723.7791,523
16 Dec 202123.4523.8123.3923.7423.74131,844
15 Dec 202123.1823.4523.1823.4323.4368,225
14 Dec 202123.2623.3423.1523.2423.2456,298
13 Dec 202123.3123.3423.2123.2623.2690,569
10 Dec 202123.3023.3323.2323.3123.3137,627
09 Dec 202123.3123.4023.1923.2923.2984,655
08 Dec 202123.3323.3523.1323.3123.3168,471
07 Dec 202123.3523.5023.2123.2923.2969,721
06 Dec 202123.2523.3823.1623.2723.2752,709
03 Dec 202123.2823.2923.1123.2123.2166,811
02 Dec 202123.0423.2623.0423.2423.2453,124
01 Dec 202123.2523.3623.0423.0423.0499,090
30 Nov 202123.2623.3923.0123.1223.12129,412
29 Nov 202123.2523.3423.1423.2623.2683,647
26 Nov 202123.3623.3623.0623.1523.1592,274
24 Nov 202123.4623.4623.3023.4223.4257,333
23 Nov 202123.5523.5523.3823.4123.4142,634
22 Nov 202123.7323.7823.5323.5523.5538,102
19 Nov 202123.7323.7923.6023.7223.7259,490
18 Nov 202123.9624.0223.4523.6123.61128,301
17 Nov 202123.8523.9323.7423.8423.8437,551
16 Nov 202123.9124.1623.6823.8923.8968,671
15 Nov 202124.1024.1323.9123.9423.9439,209
12 Nov 202124.1624.1924.0724.0924.0930,730
11 Nov 202124.3124.3524.0924.0924.0937,229
10 Nov 202124.4324.4324.1824.2024.2061,503
09 Nov 202124.6824.7124.4124.4724.4768,553
08 Nov 202124.6824.7324.6024.7224.7257,355
05 Nov 202124.5624.6924.5424.6824.6847,625
04 Nov 202124.4024.5724.4024.5124.5159,199
03 Nov 202124.4024.4324.3524.4124.4135,471
02 Nov 202124.3724.3824.3124.3524.3532,726
01 Nov 202124.3324.3924.2524.3624.3635,982
29 Oct 202124.2424.3724.2324.2324.2390,900
28 Oct 202124.3324.3824.2324.2524.2540,061
27 Oct 202124.3024.3524.2124.2524.2558,948
26 Oct 202124.2624.3524.2124.2624.2644,483
25 Oct 202124.2024.3524.1924.2724.2762,027
22 Oct 202124.2224.2324.1424.1724.1756,705
21 Oct 202124.1624.2224.1124.1224.1287,612
20 Oct 202124.0224.1623.9524.1524.15170,367
19 Oct 202124.2624.3523.9823.9823.98137,615
18 Oct 202124.3824.3824.2624.3224.3242,225
15 Oct 202124.5324.5824.3524.4524.4536,864
14 Oct 202124.5024.6524.4524.5224.52104,771
13 Oct 202124.3024.4724.2424.4324.4351,810
12 Oct 202124.1524.3524.1524.2224.2267,037
11 Oct 202124.2924.4024.1724.1724.1779,567
08 Oct 202124.3724.3724.1824.2924.2949,522
07 Oct 202124.3724.4224.2124.2424.24110,549
06 Oct 202124.3624.4524.2024.4324.4384,032
05 Oct 202124.4024.4224.3024.3724.3742,440
04 Oct 202124.6824.6824.3224.3624.3683,894
01 Oct 202124.6524.7524.6524.6924.6922,416
30 Sept 202124.7124.8424.5624.6124.61106,735
29 Sept 202124.6324.6924.5724.6924.6950,412
28 Sept 202124.7924.8124.5324.7024.70152,043
27 Sept 202124.9024.9324.8124.9324.9396,236
24 Sept 202125.0425.0824.9324.9724.9786,735
23 Sept 202125.2625.2625.0625.0925.0966,558
22 Sept 202125.1625.2425.1425.2325.2364,958
21 Sept 202125.0725.1625.0625.1325.1353,165
20 Sept 202125.0225.1024.9925.0725.07124,596
17 Sept 202125.0825.0925.0225.0625.0645,578
16 Sept 202125.0525.0625.0025.0625.06333,843
15 Sept 202124.9725.0624.9524.9924.99365,967
14 Sept 202125.0525.0824.9525.0025.00468,502
13 Sept 202125.0725.1324.9925.0025.00145,960
10 Sept 202125.0925.1225.0325.0525.0570,480
09 Sept 202124.9625.0824.9625.0225.0242,338
08 Sept 202125.0825.0824.9524.9724.9762,497
07 Sept 202125.0525.0524.9725.0325.0337,020
03 Sept 202125.1425.1425.0625.1025.1044,292
02 Sept 202125.1025.1625.0425.1625.1642,595
01 Sept 202124.9925.0824.9825.0725.0795,921
31 Aug 202124.9925.0024.9224.9524.9580,959
30 Aug 202124.9925.0724.9525.0025.00182,931
27 Aug 202124.9125.0024.9124.9924.9974,391
26 Aug 202124.9524.9724.8824.9024.9033,425
25 Aug 202124.9724.9924.9424.9824.9846,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...