Australia markets closed

U.S. Bancorp (USB-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.18+0.02 (+0.12%)
As of 11:59AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.1620.2520.1220.1820.1827,579
18 Apr 202420.3020.3020.0720.1620.16103,651
17 Apr 202420.2420.3620.1620.2320.23144,338
16 Apr 202420.1220.3920.1020.1820.1867,994
15 Apr 202420.8120.8420.1020.2520.25141,213
12 Apr 202420.8220.8520.6620.7020.70114,219
11 Apr 202420.9320.9320.7220.8120.8177,497
10 Apr 202420.9520.9820.7720.8620.86430,827
09 Apr 202421.0821.0921.0021.0421.0487,010
08 Apr 202420.9921.0920.9321.0921.0995,882
05 Apr 202420.9621.1220.9621.0321.0389,432
04 Apr 202421.1521.1820.9520.9620.96223,706
03 Apr 202421.1521.3220.9021.0921.09946,234
02 Apr 202421.1521.2420.9421.2021.20237,926
01 Apr 202421.1521.2420.9821.2221.22144,091
28 Mar 202421.1721.2721.0321.0321.03170,738
27 Mar 202421.1121.2921.0521.1521.15175,568
27 Mar 20240.390264 Dividend
26 Mar 202421.5121.5521.4021.4521.06115,942
25 Mar 202421.5221.5421.4521.4921.1097,174
22 Mar 202421.8421.9721.3921.5021.11239,303
21 Mar 202421.6021.8621.6021.6421.2587,873
20 Mar 202421.7421.7421.4921.5021.1175,103
19 Mar 202421.5821.7521.5121.7021.3198,028
18 Mar 202421.4421.6721.4421.6021.2184,373
15 Mar 202421.4321.5021.3521.5021.1150,179
14 Mar 202421.5421.5421.3221.4121.0292,622
13 Mar 202421.5021.5921.3821.5421.1581,235
12 Mar 202421.4721.5021.3421.4321.0592,828
11 Mar 202421.5721.6921.4521.4521.0690,033
08 Mar 202421.5421.7421.5221.5321.1486,643
07 Mar 202421.4921.5821.4021.5321.1463,851
06 Mar 202421.4021.4921.2721.4421.0559,943
05 Mar 202421.2621.4021.2521.4021.0186,770
04 Mar 202421.3421.4421.2621.3220.9352,215
01 Mar 202421.4421.4421.2621.4121.02108,660
29 Feb 202421.2021.4221.1621.4021.01174,856
28 Feb 202421.2821.2821.1121.2220.8372,951
27 Feb 202421.2021.3421.1021.2220.83122,130
26 Feb 202421.3721.3721.2321.3420.9547,580
23 Feb 202421.2921.3721.2521.3720.9885,806
22 Feb 202421.0821.2521.0621.2120.8257,197
21 Feb 202421.1421.2421.0021.0620.6766,743
20 Feb 202421.2021.3021.1021.1120.7361,249
16 Feb 202421.2421.3121.1621.2520.8688,335
15 Feb 202421.2521.3221.1921.2420.8563,126
14 Feb 202421.2221.2921.1721.2320.8473,177
13 Feb 202421.1021.2020.8821.1620.7863,574
12 Feb 202420.9221.2520.9121.2520.86162,130
09 Feb 202420.7420.8620.6420.8620.48162,343
08 Feb 202420.7520.8520.5920.7020.3298,050
07 Feb 202421.1521.2320.6920.7020.32175,237
06 Feb 202421.2821.2821.0221.0220.6440,392
05 Feb 202421.1821.2821.1021.2220.8343,312
02 Feb 202421.0821.2221.0121.2020.8150,238
01 Feb 202421.2521.3020.9921.1720.7863,684
31 Jan 202421.2421.4121.1021.1220.74102,676
30 Jan 202421.3621.4521.2721.3120.9286,970
29 Jan 202421.3321.3621.2221.3220.9362,424
26 Jan 202421.3921.4121.1221.3420.95101,633
25 Jan 202421.3021.4121.2521.3420.9585,852
24 Jan 202421.2921.3721.2521.3320.9453,467
23 Jan 202421.2921.3721.1821.2320.8451,165
22 Jan 202421.2521.2821.1821.2320.8460,928
19 Jan 202421.0721.2521.0321.2520.8641,488
18 Jan 202421.1021.1120.9721.1120.7347,677
17 Jan 202420.9921.1420.9021.0520.6762,264
16 Jan 202420.9521.1320.8821.0020.62102,310
12 Jan 202420.8220.9920.8220.8620.4852,722
11 Jan 202420.9020.9020.7220.8220.4435,012
10 Jan 202421.0521.0920.8620.8620.4840,837
09 Jan 202420.8021.0420.7020.9320.5551,971
08 Jan 202420.5220.8320.4420.8120.4365,561
05 Jan 202420.3720.5920.3120.3619.9953,404
04 Jan 202420.4720.4820.3120.3119.9447,144
03 Jan 202420.4020.4820.2520.3920.0157,320
02 Jan 202420.2820.5420.2720.4320.0630,563
29 Dec 202320.7020.7820.3020.3119.94187,003
28 Dec 202320.8921.0620.6620.7020.3271,818
28 Dec 20230.399656 Dividend
27 Dec 202321.2421.2521.0521.1620.3883,469
26 Dec 202321.0621.2020.9121.1920.4130,008
22 Dec 202320.9521.0620.8721.0020.2354,316
21 Dec 202320.9021.0520.8720.9220.1567,266
20 Dec 202320.7921.0020.7921.0020.2374,267
19 Dec 202320.7120.9920.7120.8520.08103,687
18 Dec 202320.7020.8420.5520.7920.0368,203
15 Dec 202320.5520.7820.5520.5819.8252,428
14 Dec 202320.7720.9920.5520.5819.82162,229
13 Dec 202320.3520.8820.2620.6619.9095,242
12 Dec 202320.1820.4720.0820.4719.72147,249
11 Dec 202320.1420.1819.9420.1819.4457,240
08 Dec 202320.0920.2020.0020.1319.3946,805
07 Dec 202320.2920.4220.0120.0219.28101,955
06 Dec 202320.1720.3220.1220.3119.5649,395
05 Dec 202320.2220.2420.1020.1419.4053,988
04 Dec 202320.0020.1820.0020.1719.4390,386
01 Dec 202319.7920.0019.7920.0019.2781,175
30 Nov 202319.9519.9519.7119.7419.01131,652
29 Nov 202319.9120.0019.7219.9519.2290,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...