UK Markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.80+0.67 (+1.22%)
As of 2:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202155.5355.9154.3555.8055.802,772,881
02 Aug 2021------
30 Jul 202156.0956.5655.1355.5455.546,478,400
29 Jul 202156.5656.7955.8256.4456.447,566,000
28 Jul 202156.5056.6255.4756.0456.044,063,600
27 Jul 202155.5056.3655.1056.1556.154,332,400
26 Jul 202155.6956.4155.5256.1856.183,721,700
23 Jul 202156.3056.7155.5555.7255.723,570,500
22 Jul 202157.1957.2455.6455.8155.814,042,900
21 Jul 202156.5757.5156.4957.2057.205,544,800
20 Jul 202154.6056.7954.3156.0956.096,271,100
19 Jul 202155.8656.3354.2054.5154.518,560,800
16 Jul 202158.9559.0257.0557.1757.175,779,400
15 Jul 202156.6359.7356.3758.8258.8210,314,800
14 Jul 202157.0057.4356.2356.9956.996,398,100
13 Jul 202157.4057.5956.5456.9256.924,387,500
12 Jul 202156.4657.7556.0057.5857.585,403,100
09 Jul 202156.0857.0455.8556.9756.974,437,300
08 Jul 202155.1255.6454.6755.0455.045,977,700
07 Jul 202155.6756.4855.4655.9955.995,125,700
06 Jul 202157.1057.3355.6356.0156.015,008,700
02 Jul 202157.6157.7457.1857.5757.573,520,900
01 Jul 202157.3557.6057.0057.5857.583,660,400
30 Jun 202156.6357.2256.4856.9756.974,664,100
29 Jun 202157.1857.7956.4556.6656.666,974,000
29 Jun 20210.42 Dividend
28 Jun 202157.6657.7756.9657.5457.125,143,200
25 Jun 202157.3357.9756.8257.8557.434,931,100
24 Jun 202156.2957.1456.0156.8856.465,761,900
23 Jun 202156.0256.5255.7756.1455.735,655,900
22 Jun 202156.2456.2555.3555.9455.534,183,300
21 Jun 202155.0656.1255.0655.9855.575,680,700
18 Jun 202154.7755.2354.0654.7454.3419,017,200
17 Jun 202158.8958.9655.5355.7255.318,333,100
16 Jun 202158.0958.9157.3458.4458.018,635,300
15 Jun 202158.1358.7957.9458.5158.085,807,800
14 Jun 202158.9659.1257.7758.1657.745,035,400
11 Jun 202158.7859.2358.5859.1458.715,659,300
10 Jun 202160.1260.2358.6058.6158.184,873,800
09 Jun 202159.7959.8659.2059.2558.826,549,800
08 Jun 202160.2160.5859.4960.2959.855,617,400
07 Jun 202160.9360.9560.4360.5460.104,520,800
04 Jun 202160.6960.7860.1260.7760.334,581,600
03 Jun 202160.4961.2860.3060.6460.204,631,500
02 Jun 202160.9961.3160.4660.6760.235,573,300
01 Jun 202161.5161.7660.7460.9960.544,967,000
28 May 202160.7760.9660.2460.7860.346,127,000
27 May 202160.5161.2560.2760.7460.3012,453,000
26 May 202159.7559.8558.9059.7359.297,436,100
25 May 202160.5361.1059.5659.6559.215,028,200
24 May 202160.5860.6960.1460.4259.983,504,600
21 May 202159.8060.8259.6560.3759.935,347,800
20 May 202159.9860.1859.1159.6359.196,338,800
19 May 202160.2060.3159.1360.0759.638,055,000
18 May 202162.1862.4760.8160.8560.415,832,200
17 May 202161.5662.4261.4662.2161.764,151,300
14 May 202161.3562.0961.2661.9161.464,087,700
13 May 202159.3661.6059.3161.1060.655,329,700
12 May 202161.0561.2959.4659.5659.139,206,700
11 May 202160.7961.5760.0560.1559.716,943,500
10 May 202161.8062.2761.1061.1760.727,013,500
07 May 202160.3361.4160.1861.3760.926,158,800
06 May 202160.7561.4860.3561.4460.995,512,900
05 May 202160.5860.9859.9360.3959.956,789,200
04 May 202159.0060.6658.8260.6060.167,908,000
03 May 202159.6360.0459.2359.2958.864,870,200
30 Apr 202159.5659.8759.0859.3558.926,581,800
29 Apr 202159.3960.1359.2860.0359.596,111,800
28 Apr 202158.5059.1958.4758.9758.545,281,900
27 Apr 202158.1958.3957.8358.3257.895,627,500
26 Apr 202157.5558.2757.3857.7957.375,588,600
23 Apr 202156.2157.6656.0857.2356.816,229,600
22 Apr 202156.6056.9056.1656.1655.756,050,400
21 Apr 202155.9057.0955.4356.9956.576,051,500
20 Apr 202157.0557.2756.1656.2255.8110,679,900
19 Apr 202157.8158.2057.5357.7257.306,586,600
16 Apr 202156.9158.4656.5557.8657.447,934,200
15 Apr 202156.8457.1954.5356.3355.9213,346,400
14 Apr 202156.5257.8356.2457.5857.166,508,900
13 Apr 202157.2257.3056.5856.6356.226,099,300
12 Apr 202157.6057.8057.3157.6857.265,185,600
09 Apr 202157.3357.4556.7657.2956.875,990,100
08 Apr 202156.6257.0655.9356.7856.376,361,400
07 Apr 202156.5056.8756.2556.8156.405,068,800
06 Apr 202156.0956.4155.7256.2355.824,513,200
05 Apr 202156.4456.7556.1456.3755.964,769,200
01 Apr 202155.1355.8454.9255.8355.426,219,400
31 Mar 202155.5756.0555.2955.3154.916,752,700
30 Mar 202155.6656.1655.2755.8755.466,624,000
30 Mar 20210.42 Dividend
29 Mar 202155.5656.1054.7955.6054.7811,780,100
26 Mar 202155.5356.3055.3156.2155.389,628,300
25 Mar 202153.4854.9353.3354.8954.088,728,200
24 Mar 202153.8754.6253.4753.4752.686,880,700
23 Mar 202153.6854.5553.1453.5852.7910,640,100
22 Mar 202155.0055.0053.8454.2453.446,976,700
19 Mar 202155.8055.9554.8555.2154.3928,076,700
18 Mar 202155.0057.0254.9356.2755.4411,182,900
17 Mar 202154.3154.6953.7154.4953.687,768,700
16 Mar 202153.5853.8552.8053.8453.049,928,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...