New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.36+0.01 (+0.02%)
At close: 04:00PM EST
41.26 -0.10 (-0.24%)
After hours: 07:51PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202441.3741.6841.0941.3641.366,424,400
22 Feb 202441.3542.0441.0841.3541.3510,999,900
21 Feb 202440.9641.0640.3340.8240.828,312,200
20 Feb 202441.1141.5540.9141.1441.147,328,500
16 Feb 202441.1541.8240.8241.4941.497,287,500
15 Feb 202440.8641.7240.7741.5541.557,064,200
14 Feb 202440.4640.7040.0940.5040.505,904,900
13 Feb 202440.2340.4839.4139.9339.939,106,200
12 Feb 202440.2341.4440.1441.0741.0710,304,800
09 Feb 202440.3040.3939.7740.1840.1810,684,700
08 Feb 202439.7040.4239.3940.3740.377,601,600
07 Feb 202440.2440.3238.8739.9139.9112,255,300
06 Feb 202440.0540.5139.9240.1040.108,728,400
05 Feb 202440.4440.4939.9240.1040.108,880,300
02 Feb 202440.5041.1140.0740.8440.8411,269,300
01 Feb 202441.5841.6939.9740.8940.8916,002,800
31 Jan 202442.4642.9941.4041.5441.5413,026,100
30 Jan 202442.8743.4042.6843.3443.348,055,300
29 Jan 202442.6242.9742.3342.9542.957,475,700
26 Jan 202442.6243.0142.3042.6442.647,242,500
25 Jan 202442.9843.0642.2142.8142.818,173,600
24 Jan 202442.3842.9842.2442.4842.4811,196,400
23 Jan 202441.9742.1441.3141.9741.977,420,200
22 Jan 202442.1042.3541.3541.7841.7810,374,300
19 Jan 202440.2942.0539.9842.0142.0114,390,700
18 Jan 202440.8941.0039.0540.1540.1515,244,000
17 Jan 202441.3541.7440.1640.8240.8214,567,000
16 Jan 202441.6741.7840.9641.3841.3814,399,000
12 Jan 202442.8743.1141.7042.1542.159,493,600
11 Jan 202443.3043.3042.0542.8242.8210,017,300
10 Jan 202443.3143.4442.9043.4043.407,885,900
09 Jan 202443.3743.8743.1943.4643.465,132,900
08 Jan 202443.6144.0543.1943.9643.966,459,200
05 Jan 202442.9544.3342.9443.8143.817,615,700
04 Jan 202442.9443.6042.8143.2143.217,192,600
03 Jan 202443.3843.4142.6142.7542.757,133,200
02 Jan 202443.1244.0242.8943.9143.919,050,500
29 Dec 202343.5243.8143.2343.2843.286,441,000
28 Dec 202343.4343.7543.2743.6343.635,172,000
28 Dec 20230.49 Dividend
27 Dec 202343.9544.2243.7243.9443.455,083,500
26 Dec 202343.6244.2343.4244.0743.585,343,600
22 Dec 202343.3543.8243.2143.5143.026,898,900
21 Dec 202342.8843.4542.7443.3142.838,134,200
20 Dec 202343.7344.0042.1542.4641.9915,460,200
19 Dec 202344.1344.5743.8244.2143.728,609,500
18 Dec 202345.3045.3044.0444.0543.569,678,700
15 Dec 202344.7245.4844.4345.0144.5125,970,400
14 Dec 202343.8945.8543.6345.3344.8228,236,800
13 Dec 202340.5242.5740.3542.4942.0215,133,000
12 Dec 202340.3940.5640.1340.4540.008,818,700
11 Dec 202340.2940.6640.0040.5340.0810,921,000
08 Dec 202339.7840.6039.6040.4339.989,484,200
07 Dec 202339.3239.9039.1139.7339.298,087,100
06 Dec 202339.7040.4139.0639.0838.648,774,300
05 Dec 202339.2639.6639.0539.4038.969,212,600
04 Dec 202339.2139.9539.2139.4939.0510,125,700
01 Dec 202337.9039.5137.8439.3838.9410,124,000
30 Nov 202338.0038.2837.6738.1237.6910,283,300
29 Nov 202337.3538.1037.2637.7937.377,772,300
28 Nov 202336.6737.1436.4937.0436.639,665,900
27 Nov 202336.8337.0236.5936.7936.385,972,000
24 Nov 202336.8037.3736.6737.2036.792,796,800
22 Nov 202337.2737.3836.7236.8336.426,742,500
21 Nov 202337.2137.5736.9937.0136.606,051,200
20 Nov 202337.5337.8537.2337.6337.216,272,100
17 Nov 202337.6637.7937.3637.6437.228,915,900
16 Nov 202337.0537.3836.7637.3236.9010,218,500
15 Nov 202336.2137.3236.2137.1836.7712,672,600
14 Nov 202335.2036.5835.0236.1535.7511,843,700
13 Nov 202334.0334.2533.6134.0033.625,772,800
10 Nov 202334.1834.2933.7034.2033.825,936,900
09 Nov 202334.7434.8833.8133.9133.537,172,800
08 Nov 202334.8534.9134.3834.5134.136,956,900
07 Nov 202335.0935.1634.6634.8134.428,439,800
06 Nov 202335.6535.8435.0335.2734.887,622,700
03 Nov 202335.3135.8635.1635.4935.0913,100,000
02 Nov 202332.4334.3432.3934.3433.9615,473,500
01 Nov 202331.8732.0731.4131.8631.5014,876,800
31 Oct 202331.4531.8930.8831.8831.5212,582,400
30 Oct 202330.9631.3330.5931.3130.969,653,000
27 Oct 202331.3031.6230.4730.6430.3010,909,400
26 Oct 202331.3432.2931.2431.7731.4215,956,600
25 Oct 202331.0831.5730.6731.2930.9413,054,500
24 Oct 202331.4131.5830.7831.3931.0415,076,200
23 Oct 202331.2031.7630.6631.2630.9114,932,300
20 Oct 202332.6232.8330.7930.9330.5919,086,200
19 Oct 202333.3233.8132.7332.7532.3815,105,700
18 Oct 202334.6635.3033.2833.3733.0024,960,300
17 Oct 202332.4636.2132.4234.8934.5036,729,900
16 Oct 202332.5832.7731.9532.6232.2611,409,700
13 Oct 202332.5332.8931.8832.1731.8110,943,200
12 Oct 202332.5432.7631.9332.2631.9010,285,800
11 Oct 202332.5933.1032.3132.5132.157,855,000
10 Oct 202332.4832.9532.3332.5932.2310,108,100
09 Oct 202331.5932.1531.4532.0131.657,764,800
06 Oct 202331.5432.1931.1031.8631.509,414,500
05 Oct 202331.0031.9230.6331.8731.5110,572,000
04 Oct 202331.4031.5430.8831.2430.8913,407,700
03 Oct 202331.8931.9331.2031.3430.9910,300,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...