Australia markets closed

U.S. Bancorp (USB-PQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.99+0.06 (+0.38%)
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202416.0816.1115.9315.9915.9938,827
16 Apr 202415.9316.1615.7115.9315.93160,130
15 Apr 202416.4416.5215.9716.0016.00131,505
12 Apr 202416.5416.6816.3816.3816.3841,312
11 Apr 202416.8916.8916.4516.5616.5639,211
10 Apr 202416.9817.0416.6516.8216.8258,137
09 Apr 202417.2717.3917.2217.2317.2318,472
08 Apr 202417.3717.3717.2017.2717.2727,740
05 Apr 202417.3017.5017.2917.3617.3612,176
04 Apr 202417.4117.4517.3217.3517.3522,030
03 Apr 202417.1517.3817.1217.3817.3817,555
02 Apr 202417.4317.4517.0817.3417.34169,207
01 Apr 202417.7817.8017.4617.6217.6294,013
28 Mar 202417.8818.0517.6417.6417.6485,649
27 Mar 202417.6317.9117.4817.9117.9142,412
27 Mar 20240.234375 Dividend
26 Mar 202417.7817.8317.6617.7717.5318,211
25 Mar 202417.8617.8617.6217.7417.5198,055
22 Mar 202418.0218.0217.7917.8817.6464,035
21 Mar 202417.8817.9617.8017.9317.6984,211
20 Mar 202417.8617.8617.6917.7617.5317,448
19 Mar 202417.6417.8117.6417.8017.5716,617
18 Mar 202417.7217.7217.5117.5717.3431,037
15 Mar 202417.6517.6817.5017.6717.4428,301
14 Mar 202417.8217.9217.6617.6917.4622,088
13 Mar 202417.9017.9917.8817.9117.6721,130
12 Mar 202417.9017.9817.8517.9017.6628,509
11 Mar 202417.9517.9717.8017.9117.6724,751
08 Mar 202417.7717.9617.7117.9617.7220,325
07 Mar 202417.6417.7517.6417.7517.5227,171
06 Mar 202417.7117.7717.6117.6417.4133,012
05 Mar 202417.6117.6617.5317.6617.4318,538
04 Mar 202417.5317.6117.5317.6117.3822,433
01 Mar 202417.7917.7917.5517.6917.4640,428
29 Feb 202417.4817.9517.3717.8517.61115,262
28 Feb 202417.4317.4717.3317.4317.2021,865
27 Feb 202417.4817.5017.3617.3917.1624,771
26 Feb 202417.4317.4917.3617.4917.2625,362
23 Feb 202417.2017.4317.1717.3817.1529,542
22 Feb 202417.1017.2017.0717.1016.8715,092
21 Feb 202417.1017.3317.0317.0316.8119,265
20 Feb 202416.9917.1616.9917.1016.8717,977
16 Feb 202417.0217.1516.9917.0816.858,239
15 Feb 202416.9517.1516.9217.0816.8614,956
14 Feb 202417.1317.2616.9016.9316.7118,897
13 Feb 202417.0517.2416.9317.1316.9020,864
12 Feb 202417.3917.4017.2917.3617.1323,091
09 Feb 202417.2017.3917.1117.3917.1616,317
08 Feb 202417.1717.2617.0217.2216.9919,091
07 Feb 202417.2617.2917.1017.1916.9639,545
06 Feb 202417.1017.2717.1017.2216.9911,719
05 Feb 202417.2317.3117.1017.1016.8724,137
02 Feb 202417.1817.4917.1217.3917.1618,596
01 Feb 202417.4217.5016.9817.4817.2529,242
31 Jan 202417.4617.5617.2117.2617.03110,260
30 Jan 202417.4117.5917.3417.5317.3024,605
29 Jan 202417.2117.4417.2117.4117.1844,890
26 Jan 202417.2417.3717.0917.2617.0329,794
25 Jan 202416.9517.3116.9117.2717.0434,530
24 Jan 202416.9916.9916.8816.9116.6830,116
23 Jan 202416.8416.9216.7716.9016.6827,787
22 Jan 202416.8116.9616.6816.7916.5737,569
19 Jan 202416.6916.8116.5516.7316.5128,473
18 Jan 202416.7116.8616.5816.6216.4037,060
17 Jan 202416.7116.8416.7016.7116.4915,838
16 Jan 202416.9016.9616.7416.8516.6327,124
12 Jan 202416.9216.9316.8516.8916.6716,155
11 Jan 202416.8416.9916.7016.8316.6127,808
10 Jan 202416.9016.9916.8316.9016.6816,994
09 Jan 202416.6816.8916.6816.8516.6317,451
08 Jan 202416.5616.8316.5616.8316.6127,702
05 Jan 202416.6516.8116.5516.5616.3417,998
04 Jan 202416.6716.7316.5216.5816.3627,274
03 Jan 202416.5116.7416.3716.5616.3436,302
02 Jan 202416.5616.6416.4516.6116.3923,712
29 Dec 202317.0217.0416.5816.5816.3655,223
28 Dec 202317.0717.2916.9116.9316.7140,707
28 Dec 20230.234375 Dividend
27 Dec 202317.2417.4017.1017.3916.9341,114
26 Dec 202316.8117.2016.8017.2016.7453,706
22 Dec 202316.6516.8816.5616.8816.4357,591
21 Dec 202316.7816.8116.3516.6116.1799,592
20 Dec 202316.3516.6916.3516.6916.2541,929
19 Dec 202316.4316.5816.3816.4916.0547,815
18 Dec 202316.5916.5916.3516.4315.9942,964
15 Dec 202316.5416.8016.4016.5016.0637,165
14 Dec 202316.3416.7516.3216.6516.2167,681
13 Dec 202315.9016.2615.7716.1415.7145,626
12 Dec 202315.6915.9315.6915.7715.3659,918
11 Dec 202316.0916.0915.6715.8115.3976,188
08 Dec 202316.1016.1615.9516.0315.6135,973
07 Dec 202316.2116.2416.0616.1515.7224,764
06 Dec 202316.2416.3216.0616.1415.7149,780
05 Dec 202316.3516.3916.1116.1115.6823,350
04 Dec 202316.3416.4516.1816.2015.7730,248
01 Dec 202316.1616.4916.1616.4416.0055,711
30 Nov 202316.3216.4516.1116.1615.73126,619
29 Nov 202316.0316.4516.0116.4015.9754,151
28 Nov 202315.7515.9115.7015.9115.4926,667
27 Nov 202315.4015.7515.4015.7315.3127,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...