Australia markets closed

U.S. Bancorp (USB-PS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.31+0.13 (+0.68%)
As of 11:51AM 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 202419.2019.3119.1719.3119.3131,297
18 Apr 202419.2819.3419.1519.1819.1838,834
17 Apr 202419.2719.3719.0919.1819.1823,249
16 Apr 202419.0119.3618.9019.0819.0832,168
15 Apr 202419.7319.7319.1019.1019.1043,108
12 Apr 202419.8619.9719.6619.6719.6734,821
11 Apr 202420.1220.1219.7119.8319.8347,519
10 Apr 202420.3620.3619.9120.0520.0552,408
09 Apr 202420.5920.6120.5220.5520.5518,136
08 Apr 202420.6420.6520.5120.5220.5232,313
05 Apr 202420.5320.6520.4520.6020.6022,475
04 Apr 202420.5120.6920.5120.5520.5540,256
03 Apr 202420.3420.5420.2920.4920.4930,381
02 Apr 202420.7020.7220.4320.4420.44144,525
01 Apr 202420.8821.0120.6620.8520.8541,955
28 Mar 202420.9721.2420.8820.9120.9166,422
27 Mar 202420.8821.0620.7520.9720.97109,828
27 Mar 20240.28125 Dividend
26 Mar 202420.9921.1220.8921.0420.7663,757
25 Mar 202420.9921.1520.9020.9220.6442,349
22 Mar 202421.1921.2520.9921.0220.7470,409
21 Mar 202421.1221.2621.1021.1020.8247,560
20 Mar 202421.0421.0820.8420.9720.6937,405
19 Mar 202420.9021.0820.8320.9820.7055,234
18 Mar 202420.7520.9020.6720.8420.5636,357
15 Mar 202420.8221.0120.7120.7520.4732,564
14 Mar 202420.9821.0520.8320.8520.5731,258
13 Mar 202420.9821.0820.9820.9920.7134,573
12 Mar 202421.0121.0820.8921.0320.7519,207
11 Mar 202421.0721.1120.9520.9920.7153,702
08 Mar 202420.9921.1420.9621.0320.7528,592
07 Mar 202420.9421.0120.8220.9320.6527,739
06 Mar 202420.8821.1120.7520.7720.4986,829
05 Mar 202420.7820.9220.7420.8220.5445,559
04 Mar 202420.8020.9320.7220.7220.4441,511
01 Mar 202420.9621.0820.8020.9020.6282,749
29 Feb 202420.5521.2020.4921.0220.74199,526
28 Feb 202420.4320.6520.4320.5420.2732,145
27 Feb 202420.6320.6820.4520.4520.1853,002
26 Feb 202420.6120.6620.5220.5420.2721,983
23 Feb 202420.2820.6220.2520.5220.2542,094
22 Feb 202420.3020.4020.2020.2519.9820,655
21 Feb 202420.3520.4320.1620.1619.8913,184
20 Feb 202420.2320.3820.0620.2720.0022,779
16 Feb 202420.1020.2820.1020.2219.9528,192
15 Feb 202420.2920.3520.1120.2219.9535,443
14 Feb 202420.1220.3720.1220.1719.9029,554
13 Feb 202420.2620.3220.0820.2319.9654,856
12 Feb 202420.4620.5520.3620.5120.2435,671
09 Feb 202420.2820.4720.2820.4720.2020,350
08 Feb 202420.2020.2820.0620.2720.0025,531
07 Feb 202420.3320.3720.2020.2019.9360,777
06 Feb 202420.3020.4020.2020.2419.9727,616
05 Feb 202420.3920.4220.2520.3020.0337,398
02 Feb 202420.5020.5720.4520.4720.2023,290
01 Feb 202420.4520.8020.0820.6620.3865,716
31 Jan 202420.5720.7120.3020.3420.07139,421
30 Jan 202420.5320.6420.4420.6320.3546,662
29 Jan 202420.3820.5220.3020.4920.2257,719
26 Jan 202420.2620.4420.1520.3020.0361,444
25 Jan 202420.0720.3719.9620.2720.0043,599
24 Jan 202419.9519.9919.8619.9719.7058,176
23 Jan 202419.8219.9919.8019.9119.6444,684
22 Jan 202419.8519.9519.7119.8019.5428,493
19 Jan 202419.5919.8519.5819.7619.5024,455
18 Jan 202419.7219.8919.5119.6019.3435,035
17 Jan 202419.7019.7919.6119.7719.5119,368
16 Jan 202419.9219.9519.7319.7819.5232,327
12 Jan 202419.9119.9919.8419.9519.6842,486
11 Jan 202419.7920.0019.7119.8719.6065,751
10 Jan 202419.8319.9519.8019.8119.5527,548
09 Jan 202419.6920.0019.6919.8919.6224,455
08 Jan 202419.8619.9319.7319.7819.5255,362
05 Jan 202419.7919.9619.7519.8219.5622,812
04 Jan 202419.7019.9419.4619.8319.5631,299
03 Jan 202419.6519.8519.4419.7319.4740,071
02 Jan 202419.6619.7519.5219.7319.4748,007
29 Dec 202319.8119.9019.5019.5319.2775,323
28 Dec 202320.0920.2119.7119.8119.55102,183
28 Dec 20230.28125 Dividend
27 Dec 202320.1020.3720.0520.1919.6456,768
26 Dec 202319.8120.3419.8120.0919.5551,732
22 Dec 202319.7619.9019.6219.8919.3559,453
21 Dec 202319.7019.8519.4919.6319.1061,154
20 Dec 202319.4719.6919.4319.5619.0370,469
19 Dec 202319.5019.6919.1319.5018.97156,028
18 Dec 202319.6019.7519.4019.5018.9746,540
15 Dec 202319.5819.8419.4819.6019.0753,042
14 Dec 202319.2719.7919.2719.7019.1680,241
13 Dec 202318.6719.1818.6219.1818.6656,430
12 Dec 202318.6418.7618.5418.6718.1648,405
11 Dec 202318.8319.0118.4718.6418.1355,226
08 Dec 202318.9519.0518.8118.8318.3233,874
07 Dec 202319.1019.2618.9819.0118.4941,230
06 Dec 202319.1919.4019.0119.0118.4941,287
05 Dec 202319.3419.3419.0819.0818.5673,258
04 Dec 202319.2819.4719.1619.2418.7239,627
01 Dec 202319.0819.4419.0319.4418.9152,381
30 Nov 202319.1519.3318.9818.9818.47129,103
29 Nov 202318.6919.2818.5919.0018.4857,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...