8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.46

+0.37

(+0.82%)

At close: 04:00PM EDT

45.40

-0.06

(-0.13%)

After hours:

07:58PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	45.19	45.66	45.06	45.46	45.46	5,680,200
25 Jul 2024	44.77	45.72	44.60	45.09	45.09	9,489,900
24 Jul 2024	45.59	45.84	44.71	44.77	44.77	8,059,400
23 Jul 2024	44.84	45.68	44.68	45.55	45.55	8,131,500
22 Jul 2024	44.63	45.22	43.96	45.04	45.04	12,327,600
19 Jul 2024	44.74	44.97	44.26	44.76	44.76	11,842,300
18 Jul 2024	44.79	45.63	44.37	44.41	44.41	17,219,300
17 Jul 2024	43.98	45.66	43.80	45.26	45.26	21,306,500
16 Jul 2024	42.58	43.44	42.35	43.29	43.29	12,869,800
15 Jul 2024	42.60	42.93	42.32	42.35	42.35	10,435,600
12 Jul 2024	41.98	42.45	41.66	42.10	42.10	8,322,000
11 Jul 2024	41.23	42.11	41.17	41.93	41.93	9,239,000
10 Jul 2024	40.00	40.83	39.81	40.80	40.80	9,598,500
09 Jul 2024	39.18	40.06	39.07	39.87	39.87	8,003,000
08 Jul 2024	39.15	39.52	39.05	39.46	39.46	5,295,000
05 Jul 2024	39.52	39.56	38.89	39.04	39.04	5,656,000
03 Jul 2024	39.98	40.28	39.51	39.51	39.51	3,715,500
02 Jul 2024	39.13	40.06	39.05	39.97	39.97	9,381,300
01 Jul 2024	39.81	39.95	39.07	39.24	39.24	8,068,900
28 Jun 2024	39.54	40.08	39.32	39.70	39.70	12,212,200
28 Jun 2024	0.49 Dividend
27 Jun 2024	39.22	39.71	38.87	39.68	39.19	6,874,500
26 Jun 2024	39.71	40.01	39.35	39.71	39.22	7,854,700
25 Jun 2024	40.38	40.59	39.67	40.02	39.53	6,901,000
24 Jun 2024	39.89	40.82	39.71	40.55	40.05	9,549,100
21 Jun 2024	39.05	39.85	38.72	39.70	39.21	16,343,800
20 Jun 2024	39.11	39.34	38.87	39.28	38.79	6,710,900
18 Jun 2024	39.00	39.41	38.86	39.29	38.80	6,308,900
17 Jun 2024	38.70	39.14	38.48	39.09	38.61	5,697,600
14 Jun 2024	38.76	39.09	38.47	38.83	38.35	5,121,900
13 Jun 2024	39.18	39.50	38.74	39.26	38.78	5,935,900
12 Jun 2024	39.61	40.11	39.13	39.28	38.79	10,299,900
11 Jun 2024	38.69	38.82	37.81	38.45	37.98	12,501,000
10 Jun 2024	38.65	39.08	38.30	38.75	38.27	10,632,700
07 Jun 2024	38.71	39.37	38.70	39.02	38.54	8,218,100
06 Jun 2024	39.08	39.36	38.75	39.02	38.54	6,331,800
05 Jun 2024	39.07	39.10	38.32	39.08	38.60	12,487,800
04 Jun 2024	39.35	39.87	38.90	38.96	38.48	9,953,400
03 Jun 2024	40.76	40.80	39.31	39.73	39.24	6,361,800
31 May 2024	39.65	40.60	39.53	40.55	40.05	9,153,500
30 May 2024	39.40	39.55	38.76	39.38	38.89	6,229,100
29 May 2024	39.16	39.16	38.64	39.04	38.56	6,229,500
28 May 2024	40.61	40.71	39.65	39.77	39.28	7,657,200
24 May 2024	40.15	40.54	40.04	40.53	40.03	6,155,900
23 May 2024	40.80	40.85	39.76	40.02	39.53	7,452,400
22 May 2024	40.82	41.23	40.60	40.77	40.27	5,802,000
21 May 2024	40.88	41.22	40.83	41.18	40.67	6,315,200
20 May 2024	41.43	41.64	40.85	40.89	40.39	9,935,500
17 May 2024	41.96	41.96	41.31	41.43	40.92	11,360,600
16 May 2024	42.07	42.26	41.59	41.65	41.14	9,488,700
15 May 2024	42.46	42.61	41.95	42.22	41.70	7,752,700
14 May 2024	41.65	42.29	41.63	41.95	41.43	5,627,900
13 May 2024	42.00	42.23	41.49	41.49	40.98	4,846,400
10 May 2024	41.70	41.91	41.61	41.85	41.33	4,867,500
09 May 2024	41.51	41.87	41.26	41.54	41.03	6,414,400
08 May 2024	41.23	41.79	41.06	41.69	41.18	8,906,000
07 May 2024	42.00	42.08	41.41	41.58	41.07	8,732,100
06 May 2024	41.76	41.94	41.42	41.82	41.30	6,430,200
03 May 2024	41.55	41.83	41.24	41.41	40.90	5,091,200
02 May 2024	41.61	41.68	40.60	40.97	40.46	6,760,700
01 May 2024	40.59	41.81	40.53	41.05	40.54	6,359,400
30 Apr 2024	41.05	41.26	40.58	40.63	40.13	8,861,600
29 Apr 2024	41.22	41.51	41.08	41.29	40.78	4,647,200
26 Apr 2024	41.00	41.55	40.86	41.12	40.61	4,512,200
25 Apr 2024	41.34	41.74	40.38	40.99	40.48	6,602,200
24 Apr 2024	40.53	41.73	40.43	41.61	41.10	6,550,300
23 Apr 2024	41.13	41.26	40.81	40.97	40.46	7,079,900
22 Apr 2024	40.68	41.37	40.24	41.05	40.54	8,630,700
19 Apr 2024	39.46	40.46	39.41	40.45	39.95	12,061,400
18 Apr 2024	39.41	40.15	39.19	39.44	38.95	9,878,700
17 Apr 2024	39.50	39.97	38.79	39.52	39.03	14,178,500
16 Apr 2024	41.25	41.27	40.39	41.00	40.49	9,549,800
15 Apr 2024	42.06	42.84	41.10	41.44	40.93	10,232,800
12 Apr 2024	41.21	41.73	41.18	41.58	41.07	6,741,800
11 Apr 2024	42.20	42.20	41.21	41.92	41.40	6,829,700
10 Apr 2024	43.01	43.04	41.87	42.03	41.51	7,584,400
09 Apr 2024	43.82	44.02	43.41	43.94	43.40	5,701,800
08 Apr 2024	43.29	44.01	43.06	43.72	43.18	6,159,500
05 Apr 2024	42.75	43.30	42.66	43.03	42.50	4,580,700
04 Apr 2024	43.57	44.03	42.73	42.92	42.39	6,491,400
03 Apr 2024	43.23	43.77	43.01	43.11	42.58	5,866,400
02 Apr 2024	43.69	43.95	43.12	43.23	42.70	6,462,200
01 Apr 2024	44.58	44.75	43.89	43.95	43.41	4,824,900
28 Mar 2024	44.42	44.91	44.30	44.70	44.15	7,595,000
27 Mar 2024	43.30	44.02	43.26	44.00	43.46	6,167,200
27 Mar 2024	0.49 Dividend
26 Mar 2024	44.00	44.00	43.47	43.53	42.51	5,267,500
25 Mar 2024	43.75	44.30	43.46	43.55	42.53	6,424,600
22 Mar 2024	44.93	45.04	43.58	43.59	42.57	6,698,000
21 Mar 2024	43.75	44.74	43.70	44.45	43.41	8,572,300
20 Mar 2024	41.92	43.68	41.89	43.46	42.44	7,998,400
19 Mar 2024	42.40	42.65	42.09	42.22	41.23	6,080,300
18 Mar 2024	42.47	42.49	41.69	42.47	41.47	8,168,200
15 Mar 2024	41.93	42.78	41.93	42.08	41.09	32,597,000
14 Mar 2024	43.09	43.55	42.09	42.35	41.36	7,461,100
13 Mar 2024	43.23	44.07	43.23	43.47	42.45	5,756,800
12 Mar 2024	43.39	43.64	43.09	43.21	42.20	5,941,500
11 Mar 2024	43.17	43.78	43.03	43.52	42.50	8,241,900
08 Mar 2024	43.77	43.82	43.17	43.26	42.24	6,677,500
07 Mar 2024	43.45	43.76	43.06	43.34	42.32	7,524,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,754.24+661.87(+1.27%)

8 champion homes in Olympic host cities

U.S. Bancorp (USB)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,754.24
+661.87(+1.27%)