Australia markets closed

U.S. Bancorp (USB-PQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.33+0.53 (+2.96%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 202216.4016.5216.1216.2616.2688,432
02 May 202216.9516.9516.1316.2916.2989,957
29 Apr 202216.8317.0616.6517.0617.0698,692
28 Apr 202216.8017.1316.3016.9916.99122,036
27 Apr 202217.1617.3016.5616.7716.7793,134
26 Apr 202217.3317.3317.1317.1517.1531,529
25 Apr 202217.0017.3417.0017.3417.3445,141
22 Apr 202217.4417.4417.0017.0817.0851,772
21 Apr 202218.0218.0217.3817.4017.4049,458
20 Apr 202217.7718.0217.7117.8717.8761,215
19 Apr 202217.7817.7817.5517.7117.71103,917
18 Apr 202218.0018.0317.7517.8017.8071,291
14 Apr 202218.0518.0717.7817.9317.93279,125
13 Apr 202218.0018.1617.8318.0818.08154,824
12 Apr 202218.1718.3717.8018.0818.08260,106
11 Apr 202218.4818.4917.9918.0318.0382,994
08 Apr 202218.7418.8317.7918.5918.59132,877
07 Apr 202218.7819.0218.6718.8318.83100,168
06 Apr 202219.0519.0918.8318.8618.8660,970
05 Apr 202219.5019.5019.1519.2219.2273,668
04 Apr 202219.5919.7819.5019.5219.5256,671
01 Apr 202219.6819.8819.4519.6619.6641,226
31 Mar 202219.7019.8319.5919.7119.7147,563
30 Mar 202219.3819.8019.3119.6019.60156,156
30 Mar 20220.234375 Dividend
29 Mar 202219.4619.5919.3819.5419.3188,734
28 Mar 202219.2919.4319.2519.3419.1145,475
25 Mar 202219.3119.4319.1819.2519.02152,235
24 Mar 202219.3719.4519.3019.4019.1745,545
23 Mar 202219.3219.4619.2619.3919.1665,478
22 Mar 202219.2819.4419.2719.3519.1263,363
21 Mar 202219.4719.6219.3019.3919.1678,481
18 Mar 202219.4119.6619.4119.5719.3432,520
17 Mar 202219.2119.5019.2119.4319.2030,330
16 Mar 202218.9519.2018.9519.2018.9788,816
15 Mar 202218.9919.1418.8418.9518.72100,660
14 Mar 202219.4019.4018.7518.9018.67104,362
11 Mar 202219.6519.8419.3619.4819.2580,322
10 Mar 202219.7519.8219.5519.8019.5669,557
09 Mar 202219.8219.9519.6919.8819.6456,815
08 Mar 202219.8419.8819.5919.7619.5253,465
07 Mar 202220.1320.1419.7319.7519.5161,719
04 Mar 202220.2720.2720.0720.1419.9033,840
03 Mar 202220.4020.4520.1720.2420.0046,147
02 Mar 202220.3720.4220.2720.3320.0934,037
01 Mar 202220.1120.4520.1120.3020.0690,073
28 Feb 202220.1220.3720.0020.0819.8479,199
25 Feb 202220.0420.2720.0120.1419.9049,389
24 Feb 202219.2619.9619.2619.8819.6478,666
23 Feb 202220.2320.2319.9320.0019.7628,640
22 Feb 202220.2220.2519.9520.2119.9774,107
18 Feb 202220.2420.2720.1120.2319.9953,798
17 Feb 202220.1620.4620.0020.0919.8583,144
16 Feb 202220.1220.3119.9420.1619.9243,630
15 Feb 202220.0620.1819.8620.0419.80163,774
14 Feb 202220.1320.3019.9220.0019.76257,359
11 Feb 202220.3820.4620.2220.3520.11255,937
10 Feb 202220.4520.6420.1820.4120.17146,813
09 Feb 202220.8920.9320.4520.7020.45173,292
08 Feb 202220.9220.9920.5120.7820.53102,084
07 Feb 202221.1621.2820.9121.0520.80320,985
04 Feb 202221.6621.6620.9721.1520.90175,356
03 Feb 202221.8521.9221.6321.8021.5480,192
02 Feb 202222.2522.3221.9722.0721.81140,950
01 Feb 202222.1822.5022.0822.4722.2049,699
31 Jan 202221.7222.1921.6522.1421.87151,834
28 Jan 202221.5621.9421.1021.7321.47271,060
27 Jan 202222.5922.6621.6021.6021.34107,982
26 Jan 202222.9122.9522.4422.5022.2362,676
25 Jan 202222.7822.9522.7822.9022.6349,939
24 Jan 202223.1223.1722.8322.9322.65148,982
21 Jan 202223.0823.2323.0623.2322.9584,626
20 Jan 202223.1823.2723.0623.1422.8684,559
19 Jan 202223.1623.2323.1423.1422.8679,595
18 Jan 202223.2223.2723.0523.0922.8172,387
14 Jan 202223.3523.4323.2623.3323.0572,078
13 Jan 202223.4023.5523.3823.4423.1677,829
12 Jan 202223.3923.4423.3023.3923.1152,311
11 Jan 202223.2523.4423.2523.3523.0793,124
10 Jan 202223.2623.3123.1323.2823.0035,949
07 Jan 202223.2723.3423.0623.3023.0260,794
06 Jan 202223.1323.3422.9523.3223.0485,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...