Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,882.43 +2,221.46 (+3.60%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
U.S. Bancorp (USB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:44PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 02 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 30 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 29 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 26 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 25 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 24 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 23 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 22 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 19 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 18 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 17 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 16 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 15 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 12 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 11 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 10 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 76 |
| 09 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 08 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 05 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 04 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 03 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 02 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 01 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 27 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 27 Mar 2024 | 0.49 Dividend | |||||
| 26 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | - |
| 25 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | - |
| 22 Mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 749.51 | 10 |
| 21 Mar 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 729.52 | 6 |
| 20 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 699.54 | 261 |
| 19 Mar 2024 | 709.99 | 710.00 | 709.99 | 710.00 | 709.54 | 40 |
| 15 Mar 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| 14 Mar 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| 13 Mar 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | - |
| 12 Mar 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 726.53 | 500 |
| 11 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 08 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 07 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 06 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 05 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 04 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 01 Mar 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 29 Feb 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 28 Feb 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | - |
| 27 Feb 2024 | 709.75 | 709.75 | 709.75 | 709.75 | 709.29 | 20 |
| 26 Feb 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| 23 Feb 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| 22 Feb 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | - |
| 21 Feb 2024 | 696.19 | 696.19 | 696.19 | 696.19 | 695.74 | 1,657 |
| 20 Feb 2024 | 706.95 | 706.95 | 706.95 | 706.95 | 706.49 | 5,532 |
| 19 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 16 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 15 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 14 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 13 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 12 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 09 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 08 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 07 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 06 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 02 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 01 Feb 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 31 Jan 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 30 Jan 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 29 Jan 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 26 Jan 2024 | 734.81 | 734.81 | 734.81 | 734.81 | 734.33 | - |
| 25 Jan 2024 | 734.19 | 734.81 | 734.19 | 734.81 | 734.33 | 2,658 |
| 24 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 23 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 22 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 19 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 18 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 17 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | - |
| 16 Jan 2024 | 695.41 | 695.41 | 695.41 | 695.41 | 694.96 | 11 |
| 15 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 12 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 11 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 10 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 09 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 08 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 05 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 04 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 03 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 02 Jan 2024 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 29 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 28 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 753.18 | - |
| 28 Dec 2023 | 0.49 Dividend | |||||
| 27 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| 26 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| 22 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| 21 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| 20 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | - |
| 19 Dec 2023 | 753.67 | 753.67 | 753.67 | 753.67 | 752.69 | 4,638 |
| 18 Dec 2023 | 775.97 | 775.97 | 759.53 | 759.53 | 758.54 | 11,371 |
| 15 Dec 2023 | 775.97 | 775.97 | 775.97 | 775.97 | 774.96 | - |
| 14 Dec 2023 | 775.97 | 775.97 | 775.97 | 775.97 | 774.96 | 29,600 |
| 13 Dec 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | - |
| 11 Dec 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | - |
| 08 Dec 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.13 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.