Singapore markets open in 6 hours 36 minutes

U.S. Bancorp (USB-PR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.64+0.02 (+0.11%)
As of 02:10PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202417.5917.6417.4517.6417.6421,098
23 Apr 202417.3617.6917.2817.6217.6281,201
22 Apr 202417.2017.3717.1517.3617.3634,030
19 Apr 202417.1617.2317.0817.1717.1755,365
18 Apr 202417.1917.2017.0517.1017.1048,120
17 Apr 202417.1517.2217.0617.1217.1226,612
16 Apr 202416.9917.2116.8116.9716.9736,349
15 Apr 202417.5417.5416.9817.1217.1253,989
12 Apr 202417.7517.7517.5117.5117.5136,067
11 Apr 202417.8417.8417.4817.6717.6741,070
10 Apr 202418.0818.0817.6017.7817.7840,160
09 Apr 202418.3818.3918.2218.2318.2327,527
08 Apr 202418.3618.3618.1218.3318.3370,324
05 Apr 202418.3218.4418.2718.3618.3623,909
04 Apr 202418.3118.4418.2818.3918.3943,484
03 Apr 202418.0918.3018.0518.2318.23105,839
02 Apr 202418.5118.5118.0518.3518.35694,067
01 Apr 202418.8518.9418.5618.6618.6661,638
28 Mar 202418.9619.0918.7218.8518.85100,077
27 Mar 202418.6618.9518.5518.8518.8588,143
27 Mar 20240.25 Dividend
26 Mar 202418.8118.8418.7218.7918.5436,403
25 Mar 202418.8918.9418.6218.8218.5748,722
22 Mar 202419.0719.0718.7918.8918.6464,497
21 Mar 202418.9119.0518.9118.9418.69147,542
20 Mar 202418.8618.9018.7018.8218.5737,398
19 Mar 202418.7018.8418.6418.8018.5533,095
18 Mar 202418.6918.7018.5518.6818.4349,368
15 Mar 202418.6618.6617.7018.6018.3577,280
14 Mar 202418.8018.8618.6118.7018.4527,651
13 Mar 202418.8818.9218.7918.8018.5548,760
12 Mar 202418.9218.9518.7518.9018.6568,500
11 Mar 202418.9719.0118.8618.9318.6833,731
08 Mar 202418.8018.9818.7618.9118.6632,617
07 Mar 202418.7218.7918.6618.7018.4538,615
06 Mar 202418.7718.8518.5918.6118.3683,031
05 Mar 202418.6218.7218.5218.7018.4538,276
04 Mar 202418.6318.7018.5818.6218.3737,413
01 Mar 202418.8618.8718.6818.6918.4492,031
29 Feb 202418.4719.0918.4018.9118.66232,506
28 Feb 202418.4218.4918.3818.4318.1852,944
27 Feb 202418.5718.6018.3818.4218.1751,087
26 Feb 202418.5218.5618.3918.5618.3144,292
23 Feb 202418.1618.5018.1218.4418.1977,885
22 Feb 202418.1418.2718.0018.0717.8332,069
21 Feb 202418.1218.2717.9517.9517.7156,105
20 Feb 202418.0418.0918.0018.0317.7925,001
16 Feb 202417.8818.0317.8317.9917.7530,362
15 Feb 202417.9018.0417.8218.0417.8026,353
14 Feb 202418.0518.2817.8017.8117.5799,966
13 Feb 202418.0718.1417.9417.9717.7328,226
12 Feb 202418.3118.3518.2518.3218.0832,117
09 Feb 202418.2218.3718.1218.2618.0224,925
08 Feb 202418.1718.2117.9518.1417.9041,389
07 Feb 202418.3418.3418.0418.1317.8998,497
06 Feb 202418.2818.3318.0018.2117.97112,977
05 Feb 202418.3618.4218.1418.2618.0240,868
02 Feb 202418.3718.5418.2818.4518.2035,148
01 Feb 202418.4918.5518.0518.5018.2589,204
31 Jan 202418.4518.6318.2718.3518.11213,473
30 Jan 202418.4518.5318.3518.5318.2833,592
29 Jan 202418.3518.4818.2918.4518.2054,082
26 Jan 202418.2218.4018.0918.3318.0956,341
25 Jan 202417.9918.3517.9518.2217.9852,186
24 Jan 202417.9818.0117.8417.9217.6872,914
23 Jan 202417.8117.9517.7617.8717.6399,646
22 Jan 202417.8217.8717.7517.8017.5692,095
19 Jan 202417.7017.7917.5517.7517.5139,357
18 Jan 202417.7417.8317.5517.6117.3851,368
17 Jan 202417.6717.7617.6217.7217.4865,684
16 Jan 202417.8317.8817.6717.7017.4654,605
12 Jan 202417.8317.9117.7417.8617.6268,856
11 Jan 202417.7817.9017.6017.7317.4951,408
10 Jan 202417.8517.8917.7317.7817.5496,153
09 Jan 202417.8117.8517.5417.7817.5426,721
08 Jan 202417.6917.8117.5217.7317.4939,694
05 Jan 202417.7117.8717.5517.5517.3259,596
04 Jan 202417.6017.7517.5417.6217.3962,779
03 Jan 202417.5817.8017.4017.6017.3786,423
02 Jan 202417.6317.6917.4417.6217.3983,267
29 Dec 202317.9717.9717.5217.5217.29226,515
28 Dec 202318.2218.2917.8717.8717.63107,898
28 Dec 20230.25 Dividend
27 Dec 202318.2018.4718.0718.3417.85249,318
26 Dec 202317.7618.2717.7018.1517.66249,360
22 Dec 202317.4217.7017.3017.6517.18162,595
21 Dec 202317.4717.5617.1517.3316.8785,337
20 Dec 202317.2717.4417.2217.3716.91112,401
19 Dec 202317.2217.3317.1017.1516.69157,898
18 Dec 202317.0717.2817.0717.2216.7675,887
15 Dec 202317.3117.5017.0517.2816.82156,642
14 Dec 202317.0017.5117.0017.3116.85163,852
13 Dec 202316.5616.9216.4216.8216.3784,478
12 Dec 202316.4416.5516.3916.4416.0078,236
11 Dec 202316.7016.7516.2116.4416.00114,322
08 Dec 202316.7316.7716.5016.7016.2570,397
07 Dec 202316.8316.9316.6516.7916.3469,894
06 Dec 202316.9416.9516.7216.7716.3251,781
05 Dec 202316.9917.0116.8116.8116.3652,623
04 Dec 202317.0417.1516.7916.9116.4675,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...