U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.49

-1.05

(-2.31%)

At close: 04:00PM EDT

44.44

-0.05

(-0.11%)

After hours:

07:53PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	45.61	45.94	44.33	44.49	44.49	7,635,100
05 Sept 2024	46.54	46.54	45.42	45.54	45.54	5,971,200
04 Sept 2024	46.35	46.81	45.89	46.06	46.06	5,999,600
03 Sept 2024	47.28	47.31	46.21	46.39	46.39	7,980,300
30 Aug 2024	46.67	47.31	46.60	47.23	47.23	14,262,600
29 Aug 2024	46.37	46.77	45.51	46.53	46.53	7,064,700
28 Aug 2024	45.57	46.39	45.57	46.13	46.13	6,213,900
27 Aug 2024	45.60	45.78	45.45	45.73	45.73	5,458,000
26 Aug 2024	45.75	45.83	45.42	45.62	45.62	5,849,800
23 Aug 2024	44.51	45.60	44.34	45.39	45.39	5,094,500
22 Aug 2024	43.69	44.23	43.69	44.19	44.19	4,836,900
21 Aug 2024	43.85	43.99	43.28	43.70	43.70	4,262,100
20 Aug 2024	43.48	43.95	43.39	43.74	43.74	6,587,400
19 Aug 2024	43.25	43.67	43.25	43.66	43.66	4,575,400
16 Aug 2024	42.81	43.33	42.81	43.19	43.19	5,369,500
15 Aug 2024	43.05	43.31	42.72	42.81	42.81	6,512,700
14 Aug 2024	42.44	42.49	42.05	42.34	42.34	8,036,100
13 Aug 2024	41.82	42.42	41.43	42.40	42.40	7,457,100
12 Aug 2024	42.24	42.65	41.32	41.47	41.47	7,619,900
09 Aug 2024	41.61	42.14	41.61	42.07	42.07	6,486,600
08 Aug 2024	41.79	42.20	41.54	41.76	41.76	6,364,500
07 Aug 2024	42.39	42.74	41.33	41.39	41.39	6,841,000
06 Aug 2024	40.74	42.06	40.52	41.67	41.67	9,184,800
05 Aug 2024	41.13	41.40	40.41	40.80	40.80	10,994,200
02 Aug 2024	42.66	42.75	41.96	42.35	42.35	8,485,500
01 Aug 2024	44.92	44.92	43.32	43.48	43.48	11,219,500
31 Jul 2024	45.51	45.55	44.76	44.88	44.88	8,859,200
30 Jul 2024	45.58	45.88	45.22	45.47	45.47	8,211,000
29 Jul 2024	45.60	45.69	45.13	45.37	45.37	5,011,200
26 Jul 2024	45.19	45.66	45.06	45.46	45.46	5,681,700
25 Jul 2024	44.77	45.72	44.60	45.09	45.09	9,489,900
24 Jul 2024	45.59	45.84	44.71	44.77	44.77	8,059,400
23 Jul 2024	44.84	45.68	44.68	45.55	45.55	8,131,500
22 Jul 2024	44.63	45.22	43.96	45.04	45.04	12,327,600
19 Jul 2024	44.74	44.97	44.26	44.76	44.76	11,842,300
18 Jul 2024	44.79	45.63	44.37	44.41	44.41	17,219,300
17 Jul 2024	43.98	45.66	43.80	45.26	45.26	21,306,500
16 Jul 2024	42.58	43.44	42.35	43.29	43.29	12,869,800
15 Jul 2024	42.60	42.93	42.32	42.35	42.35	10,435,600
12 Jul 2024	41.98	42.45	41.66	42.10	42.10	8,322,000
11 Jul 2024	41.23	42.11	41.17	41.93	41.93	9,239,000
10 Jul 2024	40.00	40.83	39.81	40.80	40.80	9,598,500
09 Jul 2024	39.18	40.06	39.07	39.87	39.87	8,003,000
08 Jul 2024	39.15	39.52	39.05	39.46	39.46	5,295,000
05 Jul 2024	39.52	39.56	38.89	39.04	39.04	5,656,000
03 Jul 2024	39.98	40.28	39.51	39.51	39.51	3,715,500
02 Jul 2024	39.13	40.06	39.05	39.97	39.97	9,381,300
01 Jul 2024	39.81	39.95	39.07	39.24	39.24	8,068,900
28 Jun 2024	39.54	40.08	39.32	39.70	39.70	12,212,200
28 Jun 2024	0.49 Dividend
27 Jun 2024	39.22	39.71	38.87	39.68	39.19	6,874,500
26 Jun 2024	39.71	40.01	39.35	39.71	39.22	7,854,700
25 Jun 2024	40.38	40.59	39.67	40.02	39.53	6,901,000
24 Jun 2024	39.89	40.82	39.71	40.55	40.05	9,549,100
21 Jun 2024	39.05	39.85	38.72	39.70	39.21	16,343,800
20 Jun 2024	39.11	39.34	38.87	39.28	38.79	6,710,900
18 Jun 2024	39.00	39.41	38.86	39.29	38.80	6,308,900
17 Jun 2024	38.70	39.14	38.48	39.09	38.61	5,697,600
14 Jun 2024	38.76	39.09	38.47	38.83	38.35	5,121,900
13 Jun 2024	39.18	39.50	38.74	39.26	38.78	5,935,900
12 Jun 2024	39.61	40.11	39.13	39.28	38.79	10,299,900
11 Jun 2024	38.69	38.82	37.81	38.45	37.98	12,501,000
10 Jun 2024	38.65	39.08	38.30	38.75	38.27	10,632,700
07 Jun 2024	38.71	39.37	38.70	39.02	38.54	8,218,100
06 Jun 2024	39.08	39.36	38.75	39.02	38.54	6,331,800
05 Jun 2024	39.07	39.10	38.32	39.08	38.60	12,487,800
04 Jun 2024	39.35	39.87	38.90	38.96	38.48	9,953,400
03 Jun 2024	40.76	40.80	39.31	39.73	39.24	6,361,800
31 May 2024	39.65	40.60	39.53	40.55	40.05	9,153,500
30 May 2024	39.40	39.55	38.76	39.38	38.89	6,229,100
29 May 2024	39.16	39.16	38.64	39.04	38.56	6,229,500
28 May 2024	40.61	40.71	39.65	39.77	39.28	7,657,200
24 May 2024	40.15	40.54	40.04	40.53	40.03	6,155,900
23 May 2024	40.80	40.85	39.76	40.02	39.53	7,452,400
22 May 2024	40.82	41.23	40.60	40.77	40.27	5,802,000
21 May 2024	40.88	41.22	40.83	41.18	40.67	6,315,200
20 May 2024	41.43	41.64	40.85	40.89	40.39	9,935,500
17 May 2024	41.96	41.96	41.31	41.43	40.92	11,360,600
16 May 2024	42.07	42.26	41.59	41.65	41.14	9,488,700
15 May 2024	42.46	42.61	41.95	42.22	41.70	7,752,700
14 May 2024	41.65	42.29	41.63	41.95	41.43	5,627,900
13 May 2024	42.00	42.23	41.49	41.49	40.98	4,846,400
10 May 2024	41.70	41.91	41.61	41.85	41.33	4,867,500
09 May 2024	41.51	41.87	41.26	41.54	41.03	6,414,400
08 May 2024	41.23	41.79	41.06	41.69	41.18	8,906,000
07 May 2024	42.00	42.08	41.41	41.58	41.07	8,732,100
06 May 2024	41.76	41.94	41.42	41.82	41.30	6,430,200
03 May 2024	41.55	41.83	41.24	41.41	40.90	5,091,200
02 May 2024	41.61	41.68	40.60	40.97	40.46	6,760,700
01 May 2024	40.59	41.81	40.53	41.05	40.54	6,359,400
30 Apr 2024	41.05	41.26	40.58	40.63	40.13	8,861,600
29 Apr 2024	41.22	41.51	41.08	41.29	40.78	4,647,200
26 Apr 2024	41.00	41.55	40.86	41.12	40.61	4,512,200
25 Apr 2024	41.34	41.74	40.38	40.99	40.48	6,602,200
24 Apr 2024	40.53	41.73	40.43	41.61	41.10	6,550,300
23 Apr 2024	41.13	41.26	40.81	40.97	40.46	7,079,900
22 Apr 2024	40.68	41.37	40.24	41.05	40.54	8,630,700
19 Apr 2024	39.46	40.46	39.41	40.45	39.95	12,061,400
18 Apr 2024	39.41	40.15	39.19	39.44	38.95	9,878,700
17 Apr 2024	39.50	39.97	38.79	39.52	39.03	14,178,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,615.51-63.15(-0.50%)

NZD/USD0.6176-0.0048(-0.77%)

NZD/EUR0.5565-0.0033(-0.58%)

ALL ORDS8,214.80+27.10(+0.33%)

ASX 2008,013.40+31.00(+0.39%)

OIL68.16-0.99(-1.43%)

U.S. Bancorp (USB)

NZX 50
12,615.51
-63.15(-0.50%)

NZD/USD
0.6176
-0.0048(-0.77%)

NZD/EUR
0.5565
-0.0033(-0.58%)

ALL ORDS
8,214.80
+27.10(+0.33%)

ASX 200
8,013.40
+31.00(+0.39%)

OIL
68.16
-0.99(-1.43%)