Singapore markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.86+0.16 (+0.33%)
At close: 04:00PM EST
48.85 -0.01 (-0.02%)
After hours: 07:24PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202348.6248.8948.1848.8648.866,568,200
26 Jan 202349.6849.9548.3348.7048.708,316,100
25 Jan 202346.9149.6846.8849.1549.1512,238,500
24 Jan 202347.7547.8046.4646.6746.6712,459,200
23 Jan 202346.6847.6946.5447.6747.678,136,000
20 Jan 202345.7546.4745.3546.4646.468,030,400
19 Jan 202345.4045.9444.9245.6345.639,136,600
18 Jan 202347.0347.2945.7645.8145.818,376,700
17 Jan 202347.5847.7446.8147.4447.4410,150,000
13 Jan 202346.8747.4046.4347.3347.338,150,600
12 Jan 202347.4548.0347.3047.5947.598,934,000
11 Jan 202346.9147.3346.7247.1147.118,704,900
10 Jan 202346.7546.9045.9646.6646.6613,631,800
09 Jan 202346.4146.8046.1246.6146.6113,170,700
06 Jan 202346.0046.4945.4246.3146.318,198,300
05 Jan 202345.8646.0045.0645.6745.678,364,000
04 Jan 202345.1146.4045.1146.0346.0316,338,400
03 Jan 202344.2045.0344.0844.6444.6412,795,900
30 Dec 202243.4043.8043.2843.6143.615,737,500
29 Dec 202242.9743.6342.8343.5743.575,956,300
29 Dec 20220.48 Dividend
28 Dec 202243.7243.8243.0843.3542.876,379,600
27 Dec 202243.3543.7543.1243.6543.177,504,200
23 Dec 202242.8343.2942.7343.2042.726,931,000
22 Dec 202242.4842.8542.2542.8542.3812,427,700
21 Dec 202242.2043.0042.1642.7142.249,456,300
20 Dec 202242.1142.2841.8141.9341.4714,209,000
19 Dec 202242.1042.6641.6041.9541.4911,789,100
16 Dec 202242.5042.8041.8342.1541.6819,310,900
15 Dec 202242.6543.0442.4142.8442.3710,229,200
14 Dec 202244.0844.2642.9843.2942.8111,240,400
13 Dec 202244.5244.9443.9144.2543.7615,543,000
12 Dec 202243.2043.6142.6143.4642.9810,695,700
09 Dec 202243.3643.8043.0343.1142.639,097,600
08 Dec 202243.6243.6743.0343.5643.086,989,000
07 Dec 202242.7643.9042.4743.5643.0810,132,800
06 Dec 202243.9644.0642.2342.9442.469,642,300
05 Dec 202245.6445.6943.6243.9143.4213,725,400
02 Dec 202245.1645.7345.0845.6445.1310,786,800
01 Dec 202245.3945.5444.8545.3544.858,492,700
30 Nov 202244.4445.5243.7245.3944.8911,688,600
29 Nov 202243.8044.6243.7044.5944.107,854,200
28 Nov 202243.9944.2943.6443.7443.266,790,600
25 Nov 202244.2544.3944.0644.2643.772,564,600
23 Nov 202243.9344.1643.8244.1143.626,225,700
22 Nov 202243.5443.9543.4543.9143.426,999,000
21 Nov 202243.3743.8443.2643.3942.919,331,900
18 Nov 202243.3443.4942.8943.3842.906,159,700
17 Nov 202242.4442.8342.3342.7742.306,376,600
16 Nov 202243.7643.8142.8242.9342.459,896,200
15 Nov 202244.4944.5343.3243.7743.2911,171,700
14 Nov 202244.9645.0643.8143.8543.368,209,800
11 Nov 202244.4445.0544.4444.9244.4210,692,700
10 Nov 202244.0045.0243.9144.8744.3714,064,600
09 Nov 202243.7943.8843.1643.2442.769,423,000
08 Nov 202243.7544.3643.4744.1743.6812,794,700
07 Nov 202243.2043.6042.7643.5343.0512,207,000
04 Nov 202241.9842.8941.9842.8342.3613,759,400
03 Nov 202241.1841.8040.5741.5041.0412,857,000
02 Nov 202242.5843.1541.7341.7541.299,264,600
01 Nov 202242.8043.1642.3142.8842.418,043,500
31 Oct 202242.5242.9642.4242.4541.9811,723,800
28 Oct 202242.1642.9341.9842.8642.397,775,500
27 Oct 202242.7042.9742.0242.0841.617,810,200
26 Oct 202242.0042.6241.9542.3941.9210,211,800
25 Oct 202240.6642.0940.5642.0141.5413,055,400
24 Oct 202240.6941.5240.4541.1340.679,553,700
21 Oct 202239.8640.7039.5740.5140.0612,851,600
20 Oct 202241.4141.6639.9140.0139.5710,508,000
19 Oct 202242.3642.6641.1141.2640.8010,203,600
18 Oct 202243.4243.6642.3242.8042.3316,113,000
17 Oct 202243.8844.1542.2742.6442.1721,456,500
14 Oct 202242.1543.2941.6742.7642.2919,272,100
13 Oct 202238.5941.5138.3941.3740.9115,853,300
12 Oct 202238.7639.4838.5939.1138.6810,853,700
11 Oct 202239.5439.5538.6438.7938.368,990,600
10 Oct 202240.4040.5939.6739.8339.396,396,100
07 Oct 202240.8240.9339.9740.2039.758,696,600
06 Oct 202241.7642.0641.0641.0840.638,528,700
05 Oct 202242.0142.4041.8442.2041.736,552,600
04 Oct 202242.1942.7842.0042.6342.1614,653,400
03 Oct 202240.8441.7540.3741.5741.118,790,300
30 Sept 202240.7841.2140.2740.3239.879,457,900
29 Sept 202240.5241.0940.3140.7340.287,888,900
29 Sept 20220.48 Dividend
28 Sept 202240.9241.7340.8141.4240.4911,278,100
27 Sept 202241.5141.5540.6540.9640.049,556,400
26 Sept 202241.7242.1640.7541.0640.1316,533,100
23 Sept 202242.6242.8941.5542.1241.178,185,500
22 Sept 202244.0744.2143.0043.0342.066,923,700
21 Sept 202245.0645.4343.9243.9342.947,051,600
20 Sept 202245.7345.8244.5944.9943.988,930,300
19 Sept 202245.3146.4045.1546.1545.119,303,700
16 Sept 202245.6246.0845.1845.8744.8420,653,500
15 Sept 202245.2746.1145.1545.8744.8412,610,800
14 Sept 202245.3945.4944.4445.1044.086,664,300
13 Sept 202246.7446.7645.0245.1844.168,109,500
12 Sept 202247.8448.0547.4047.5646.497,251,000
09 Sept 202247.2247.7547.1847.5846.516,730,400
08 Sept 202245.6947.0745.4347.0545.997,275,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...