New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.45+1.01 (+2.56%)
At close: 04:00PM EDT
40.27 -0.18 (-0.44%)
After hours: 07:50PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202439.4640.4639.4140.4540.4512,061,400
18 Apr 202439.4140.1539.1939.4439.449,878,700
17 Apr 202439.5039.9738.7939.5239.5214,178,500
16 Apr 202441.2541.2740.3941.0041.009,549,800
15 Apr 202442.0642.8441.1041.4441.4410,232,800
12 Apr 202441.2141.7341.1841.5841.586,741,800
11 Apr 202442.2042.2041.2141.9241.926,829,700
10 Apr 202443.0143.0441.8742.0342.037,584,400
09 Apr 202443.8244.0243.4143.9443.945,701,800
08 Apr 202443.2944.0143.0643.7243.726,159,500
05 Apr 202442.7543.3042.6643.0343.034,580,700
04 Apr 202443.5744.0342.7342.9242.926,491,400
03 Apr 202443.2343.7743.0143.1143.115,866,400
02 Apr 202443.6943.9543.1243.2343.236,462,200
01 Apr 202444.5844.7543.8943.9543.954,824,900
28 Mar 202444.4244.9144.3044.7044.707,595,000
27 Mar 202443.3044.0243.2644.0044.006,167,200
27 Mar 20240.49 Dividend
26 Mar 202444.0044.0043.4743.5343.045,267,500
25 Mar 202443.7544.3043.4643.5543.066,424,600
22 Mar 202444.9345.0443.5843.5943.106,698,000
21 Mar 202443.7544.7443.7044.4543.958,572,300
20 Mar 202441.9243.6841.8943.4642.977,998,400
19 Mar 202442.4042.6542.0942.2241.746,080,300
18 Mar 202442.4742.4941.6942.4741.998,168,200
15 Mar 202441.9342.7841.9342.0841.6132,597,000
14 Mar 202443.0943.5542.0942.3541.877,461,100
13 Mar 202443.2344.0743.2343.4742.985,756,800
12 Mar 202443.3943.6443.0943.2142.725,941,500
11 Mar 202443.1743.7843.0343.5243.038,241,900
08 Mar 202443.7743.8243.1743.2642.776,677,500
07 Mar 202443.4543.7643.0643.3442.857,524,400
06 Mar 202443.0643.2842.1243.0942.6010,526,700
05 Mar 202442.5143.7742.5143.2542.769,523,700
04 Mar 202442.4243.5042.1342.7042.2210,499,700
01 Mar 202441.6141.9040.9341.4240.958,899,400
29 Feb 202441.7442.1841.4941.9641.499,000,700
28 Feb 202441.1041.5540.8541.2240.766,768,200
27 Feb 202441.2541.8641.0841.3740.906,489,100
26 Feb 202441.1141.4340.6540.8440.386,154,100
23 Feb 202441.3741.6841.0941.3640.896,424,400
22 Feb 202441.3542.0441.0841.3540.8810,999,900
21 Feb 202440.9641.0640.3340.8240.368,312,200
20 Feb 202441.1141.5540.9141.1440.687,328,500
16 Feb 202441.1541.8240.8241.4941.027,287,500
15 Feb 202440.8641.7240.7741.5541.087,064,200
14 Feb 202440.4640.7040.0940.5040.045,904,900
13 Feb 202440.2340.4839.4139.9339.489,106,200
12 Feb 202440.2341.4440.1441.0740.6110,304,800
09 Feb 202440.3040.3939.7740.1839.7310,684,700
08 Feb 202439.7040.4239.3940.3739.927,601,600
07 Feb 202440.2440.3238.8739.9139.4612,255,300
06 Feb 202440.0540.5139.9240.1039.658,728,400
05 Feb 202440.4440.4939.9240.1039.658,880,300
02 Feb 202440.5041.1140.0740.8440.3811,269,300
01 Feb 202441.5841.6939.9740.8940.4316,002,800
31 Jan 202442.4642.9941.4041.5441.0713,026,100
30 Jan 202442.8743.4042.6843.3442.858,055,300
29 Jan 202442.6242.9742.3342.9542.477,475,700
26 Jan 202442.6243.0142.3042.6442.167,242,500
25 Jan 202442.9843.0642.2142.8142.338,173,600
24 Jan 202442.3842.9842.2442.4842.0011,196,400
23 Jan 202441.9742.1441.3141.9741.507,420,200
22 Jan 202442.1042.3541.3541.7841.3110,374,300
19 Jan 202440.2942.0539.9842.0141.5414,390,700
18 Jan 202440.8941.0039.0540.1539.7015,244,000
17 Jan 202441.3541.7440.1640.8240.3614,567,000
16 Jan 202441.6741.7840.9641.3840.9114,399,000
12 Jan 202442.8743.1141.7042.1541.689,493,600
11 Jan 202443.3043.3042.0542.8242.3410,017,300
10 Jan 202443.3143.4442.9043.4042.917,885,900
09 Jan 202443.3743.8743.1943.4642.975,132,900
08 Jan 202443.6144.0543.1943.9643.476,459,200
05 Jan 202442.9544.3342.9443.8143.327,615,700
04 Jan 202442.9443.6042.8143.2142.727,192,600
03 Jan 202443.3843.4142.6142.7542.277,133,200
02 Jan 202443.1244.0242.8943.9143.429,050,500
29 Dec 202343.5243.8143.2343.2842.796,441,000
28 Dec 202343.4343.7543.2743.6343.145,172,000
28 Dec 20230.49 Dividend
27 Dec 202343.9544.2243.7243.9442.965,083,500
26 Dec 202343.6244.2343.4244.0743.095,343,600
22 Dec 202343.3543.8243.2143.5142.546,898,900
21 Dec 202342.8843.4542.7443.3142.348,134,200
20 Dec 202343.7344.0042.1542.4641.5115,460,200
19 Dec 202344.1344.5743.8244.2143.228,609,500
18 Dec 202345.3045.3044.0444.0543.079,678,700
15 Dec 202344.7245.4844.4345.0144.0125,970,400
14 Dec 202343.8945.8543.6345.3344.3228,236,800
13 Dec 202340.5242.5740.3542.4941.5415,133,000
12 Dec 202340.3940.5640.1340.4539.558,818,700
11 Dec 202340.2940.6640.0040.5339.6310,921,000
08 Dec 202339.7840.6039.6040.4339.539,484,200
07 Dec 202339.3239.9039.1139.7338.848,087,100
06 Dec 202339.7040.4139.0639.0838.218,774,300
05 Dec 202339.2639.6639.0539.4038.529,212,600
04 Dec 202339.2139.9539.2139.4938.6110,125,700
01 Dec 202337.9039.5137.8439.3838.5010,124,000
30 Nov 202338.0038.2837.6738.1237.2710,283,300
29 Nov 202337.3538.1037.2637.7936.957,772,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...