New Zealand markets closed

U.S. Bancorp (USB-PP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.62-0.02 (-0.08%)
At close: 04:00PM EDT
23.64 +0.04 (+0.17%)
After hours: 04:04PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.7123.7323.5923.6223.6292,809
20 Jun 202423.6723.7123.6323.6423.6432,341
18 Jun 202423.5323.6723.5323.6423.64189,737
17 Jun 202423.5723.7923.5123.5623.56113,457
14 Jun 202423.7423.7823.6323.6523.6594,545
13 Jun 202423.8524.0623.7223.7223.72135,948
12 Jun 202423.9524.0623.7223.7223.72208,023
11 Jun 202423.8423.9023.7023.7023.70455,726
10 Jun 202423.9423.9723.7623.7623.7624,511
07 Jun 202423.9024.0823.8523.8723.8738,007
06 Jun 202423.9324.0323.9323.9523.9552,387
05 Jun 202424.0724.1223.9223.9323.93193,060
04 Jun 202424.0924.1523.9723.9723.9726,040
03 Jun 202423.9424.1123.9123.9223.9215,863
31 May 202423.8924.1623.8823.9123.9173,729
30 May 202423.7323.9623.6323.7923.7947,930
29 May 202423.7023.7523.5823.6523.6527,300
28 May 202423.9324.0423.8123.8223.8220,873
24 May 202423.7824.0123.6723.8823.8829,221
23 May 202423.9423.9823.6523.6523.6568,018
22 May 202424.0824.0823.9423.9523.9524,355
21 May 202424.1324.1924.0124.0224.0235,212
20 May 202424.0524.1224.0024.0724.0753,922
17 May 202423.9424.0923.9424.0024.0029,168
16 May 202424.0924.1223.9224.0424.0475,766
15 May 202423.9324.1123.8524.0624.0661,743
14 May 202423.9524.0023.7223.7223.7228,549
13 May 202423.9223.9823.8223.8423.8419,598
10 May 202423.7923.8723.6723.8523.8538,752
09 May 202423.8323.8723.7823.7923.7936,743
08 May 202423.8923.9723.6823.7923.7949,944
07 May 202424.2424.2423.9223.9223.9220,861
06 May 202423.9024.1323.8524.0724.0729,511
03 May 202423.7823.9523.7723.9023.9038,913
02 May 202423.4723.7423.4723.6523.6526,260
01 May 202423.4823.6923.3923.5323.5361,364
30 Apr 202423.5323.6423.2523.3123.31224,031
29 Apr 202423.6723.6723.4823.5623.5640,869
26 Apr 202423.5923.6823.5023.5023.5032,053
25 Apr 202423.5523.6023.2923.5123.5130,940
24 Apr 202423.8423.8423.6723.7523.7525,301
23 Apr 202423.6223.9423.5723.9423.9431,342
22 Apr 202423.3823.5623.3823.5123.5137,939
19 Apr 202423.2423.4923.2423.4123.4157,559
18 Apr 202423.3523.4023.2323.2723.2749,875
17 Apr 202423.4623.5923.3023.3223.3234,519
16 Apr 202423.1423.5023.0223.3123.3127,666
15 Apr 202423.8423.8423.2623.2823.2884,201
12 Apr 202423.7923.9923.7223.7823.7838,008
11 Apr 202424.0924.0923.7023.9423.9454,658
10 Apr 202424.1324.2223.8124.0124.01179,318
09 Apr 202424.5724.6224.4524.4924.4929,756
08 Apr 202424.5824.6824.4824.5524.5561,127
05 Apr 202424.5224.6624.5224.5624.5636,597
04 Apr 202424.6324.7024.5024.5524.5537,855
03 Apr 202424.3824.6224.3424.5224.5298,805
02 Apr 202424.4424.6424.3224.5024.50101,462
01 Apr 202424.7024.8024.4224.6424.6458,619
28 Mar 202424.8024.9324.5424.6624.66146,629
27 Mar 202424.5924.8524.5924.8424.8456,432
27 Mar 20240.34375 Dividend
26 Mar 202424.9425.0124.8024.9724.6357,774
25 Mar 202424.8824.9524.8124.8424.5035,846
22 Mar 202424.9925.1424.8524.8924.5569,936
21 Mar 202424.9325.0224.8724.9224.5846,644
20 Mar 202424.8524.9124.7924.8224.4875,451
19 Mar 202424.6124.8924.6124.7824.4441,345
18 Mar 202424.6024.7224.5724.6524.3127,185
15 Mar 202424.5824.7924.5624.6024.2630,504
14 Mar 202424.7124.7524.5624.6224.2877,870
13 Mar 202424.8824.8924.6624.6724.3369,402
12 Mar 202424.8124.8924.6924.8124.4762,747
11 Mar 202424.8524.8924.8024.8024.4637,427
08 Mar 202424.8224.9224.8224.8624.5227,343
07 Mar 202424.8524.9124.7424.8024.4657,562
06 Mar 202424.7924.9224.6824.7324.3956,556
05 Mar 202424.6624.8024.5624.7524.4133,196
04 Mar 202424.6024.6924.5624.6424.3042,378
01 Mar 202424.5824.7324.4024.6024.26113,557
29 Feb 202424.5424.8224.4624.6024.26118,684
28 Feb 202424.4724.5524.3824.4224.0830,128
27 Feb 202424.5524.5524.3924.4024.0627,606
26 Feb 202424.5224.5424.3824.5424.2029,357
23 Feb 202424.2524.6124.2524.4224.0865,936
22 Feb 202424.3524.4224.2224.2223.8926,260
21 Feb 202424.3124.4524.1724.1723.8438,579
20 Feb 202424.2024.3424.1824.2823.9528,953
16 Feb 202424.2324.3524.1924.2223.8945,396
15 Feb 202424.2824.3424.2024.2823.9542,497
14 Feb 202424.2224.3324.1624.2023.8753,689
13 Feb 202424.1724.2524.0724.1723.84135,277
12 Feb 202424.3924.4624.3524.4024.0662,100
09 Feb 202424.2024.3924.1724.3223.9940,504
08 Feb 202424.1224.2524.0924.1823.8545,999
07 Feb 202424.3024.3324.1624.1923.86155,981
06 Feb 202424.3124.4324.2624.2823.9518,649
05 Feb 202424.4024.4124.2324.2623.9341,921
02 Feb 202424.3924.5524.3024.4724.1349,045
01 Feb 202424.4924.6524.1124.4824.1476,308
31 Jan 202424.2724.5824.1224.4524.11219,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...