Mail

USB - U.S. Bancorp

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	33.10	33.27	32.50	32.82	32.82	6,424,946
07 Jun 2023	32.74	33.40	32.42	33.26	33.26	13,857,700
06 Jun 2023	31.23	32.80	31.13	32.63	32.63	13,876,500
05 Jun 2023	31.87	31.87	31.02	31.22	31.22	10,644,900
02 Jun 2023	31.00	31.99	30.75	31.74	31.74	13,742,900
01 Jun 2023	30.10	30.60	29.33	30.52	30.52	12,319,400
31 May 2023	30.15	30.34	29.40	29.90	29.90	31,032,900
30 May 2023	30.87	31.09	30.00	30.66	30.66	12,907,300
26 May 2023	30.58	30.79	30.29	30.67	30.67	9,267,000
25 May 2023	30.56	30.83	30.16	30.51	30.51	11,948,300
24 May 2023	30.83	31.25	30.40	30.81	30.81	11,120,700
23 May 2023	31.00	32.10	31.00	31.14	31.14	13,952,200
22 May 2023	30.54	31.08	30.07	30.91	30.91	11,974,600
19 May 2023	30.66	30.89	29.75	30.11	30.11	14,999,500
18 May 2023	30.24	30.56	29.89	30.49	30.49	13,204,600
17 May 2023	29.00	30.50	28.93	30.45	30.45	22,429,700
16 May 2023	29.50	29.75	28.67	28.68	28.68	14,997,200
15 May 2023	29.16	29.79	29.07	29.65	29.65	12,671,600
12 May 2023	29.24	29.34	28.74	29.13	29.13	16,869,300
11 May 2023	29.00	29.29	28.53	28.92	28.92	16,413,400
10 May 2023	30.60	30.65	28.90	29.45	29.45	14,492,700
09 May 2023	29.40	30.25	29.01	29.91	29.91	18,209,200
08 May 2023	31.51	31.60	29.68	29.74	29.74	22,304,300
05 May 2023	30.68	31.31	29.63	30.74	30.74	28,222,000
04 May 2023	28.50	29.70	27.27	28.98	28.98	48,099,600
03 May 2023	30.79	31.12	29.66	29.80	29.80	23,759,800
02 May 2023	32.94	32.94	30.41	30.63	30.63	28,994,600
01 May 2023	34.25	34.33	32.93	32.94	32.94	19,095,200
28 Apr 2023	32.20	34.52	31.95	34.28	34.28	25,215,200
27 Apr 2023	31.60	32.75	31.48	32.57	32.57	19,428,200
26 Apr 2023	31.68	32.06	31.26	31.52	31.52	17,133,300
25 Apr 2023	32.40	32.94	31.30	31.77	31.77	22,540,100
24 Apr 2023	33.27	33.41	32.55	32.79	32.79	16,238,100
21 Apr 2023	34.29	34.34	32.61	33.52	33.52	28,303,000
20 Apr 2023	35.45	35.45	34.13	34.76	34.76	21,609,500
19 Apr 2023	35.51	36.12	34.70	36.01	36.01	20,970,200
18 Apr 2023	35.60	35.61	34.63	35.19	35.19	19,052,200
17 Apr 2023	34.80	35.61	33.94	35.59	35.59	22,419,300
14 Apr 2023	36.20	36.30	34.87	34.97	34.97	16,186,300
13 Apr 2023	35.33	35.39	34.73	35.38	35.38	12,799,100
12 Apr 2023	35.78	36.03	34.97	35.40	35.40	11,586,300
11 Apr 2023	35.64	35.84	35.45	35.53	35.53	11,927,800
10 Apr 2023	35.80	36.24	35.48	35.61	35.61	10,547,700
06 Apr 2023	35.25	36.25	35.20	35.75	35.75	12,008,400
05 Apr 2023	34.83	35.26	34.48	35.11	35.11	12,734,700
04 Apr 2023	36.19	36.33	34.52	35.06	35.06	12,238,700
03 Apr 2023	36.20	36.44	35.55	35.64	35.64	12,209,800
31 Mar 2023	35.81	36.06	35.10	36.05	36.05	15,541,700
30 Mar 2023	36.18	36.52	35.16	35.45	35.45	13,539,900
30 Mar 2023	0.48 Dividend
29 Mar 2023	36.06	36.32	35.74	36.22	35.74	14,776,400
28 Mar 2023	34.77	35.62	34.48	35.56	35.09	15,681,700
27 Mar 2023	36.67	37.10	34.80	34.87	34.41	19,966,700
24 Mar 2023	34.34	34.94	34.01	34.90	34.44	18,619,300
23 Mar 2023	35.03	36.09	34.72	35.06	34.60	26,061,900
22 Mar 2023	37.50	37.53	34.77	34.79	34.33	28,376,900
21 Mar 2023	36.00	37.85	35.80	37.52	37.02	34,821,400
20 Mar 2023	34.53	35.38	33.81	34.45	33.99	43,046,500
17 Mar 2023	35.50	35.61	32.87	32.95	32.51	56,442,900
16 Mar 2023	35.20	36.54	32.72	36.36	35.88	51,459,200
15 Mar 2023	36.30	36.98	35.16	35.44	34.97	33,125,800
14 Mar 2023	39.12	39.68	36.90	37.51	37.01	28,999,400
13 Mar 2023	38.05	38.40	36.13	36.54	36.06	36,746,000
10 Mar 2023	40.88	42.06	39.62	40.62	40.08	23,573,700
09 Mar 2023	45.11	45.20	42.17	42.30	41.74	10,961,800
08 Mar 2023	45.55	46.02	45.24	45.49	44.89	4,651,200
07 Mar 2023	46.79	46.81	45.47	45.60	45.00	6,072,200
06 Mar 2023	47.18	47.56	47.00	47.12	46.50	5,604,200
03 Mar 2023	46.52	47.16	46.38	47.11	46.49	4,566,900
02 Mar 2023	47.18	47.18	45.90	46.31	45.70	6,437,000
01 Mar 2023	47.19	47.45	46.90	47.31	46.68	7,123,400
28 Feb 2023	47.70	48.05	47.58	47.73	47.10	6,209,100
27 Feb 2023	47.93	48.24	47.48	47.58	46.95	4,260,200
24 Feb 2023	47.21	47.71	47.03	47.64	47.01	4,141,500
23 Feb 2023	47.87	48.11	47.31	47.72	47.09	4,319,300
22 Feb 2023	47.70	47.87	47.34	47.54	46.91	4,583,300
21 Feb 2023	48.20	48.26	47.33	47.69	47.06	5,793,100
17 Feb 2023	48.42	48.67	48.20	48.60	47.96	5,191,900
16 Feb 2023	48.79	48.94	48.40	48.55	47.91	4,900,000
15 Feb 2023	48.85	49.11	48.66	49.08	48.43	4,227,900
14 Feb 2023	49.10	49.29	48.77	49.13	48.48	4,889,500
13 Feb 2023	48.67	49.10	48.62	49.09	48.44	4,906,200
10 Feb 2023	48.60	48.89	48.34	48.70	48.05	5,357,300
09 Feb 2023	49.39	49.50	48.56	48.77	48.12	5,870,500
08 Feb 2023	49.13	49.67	48.95	49.07	48.42	5,810,000
07 Feb 2023	48.66	49.80	48.64	49.67	49.01	5,809,100
06 Feb 2023	48.94	49.13	48.66	48.95	48.30	4,997,600
03 Feb 2023	48.82	49.62	48.71	49.30	48.65	6,579,400
02 Feb 2023	49.47	49.65	48.94	49.15	48.50	6,819,800
01 Feb 2023	49.24	49.93	49.00	49.22	48.57	7,611,100
31 Jan 2023	48.84	49.81	48.59	49.80	49.14	7,714,000
30 Jan 2023	48.57	49.34	48.54	48.80	48.15	5,943,200
27 Jan 2023	48.62	48.89	48.18	48.86	48.21	6,568,200
26 Jan 2023	49.68	49.95	48.33	48.70	48.05	8,316,100
25 Jan 2023	46.91	49.68	46.88	49.15	48.50	12,238,500
24 Jan 2023	47.75	47.80	46.46	46.67	46.05	12,459,200
23 Jan 2023	46.68	47.69	46.54	47.67	47.04	8,136,000
20 Jan 2023	45.75	46.47	45.35	46.46	45.84	8,030,400
19 Jan 2023	45.40	45.94	44.92	45.63	45.03	9,136,600
18 Jan 2023	47.03	47.29	45.76	45.81	45.20	8,376,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...