New Zealand markets closed

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.76+0.35 (+0.79%)
At close: 04:00PM EDT
44.77 +0.01 (+0.02%)
After hours: 07:57PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202444.7444.9744.2644.7644.7611,841,200
18 Jul 202444.7945.6344.3744.4144.4117,219,300
17 Jul 202443.9845.6643.8045.2645.2621,306,500
16 Jul 202442.5843.4442.3543.2943.2912,869,800
15 Jul 202442.6042.9342.3242.3542.3510,435,600
12 Jul 202441.9842.4541.6642.1042.108,322,000
11 Jul 202441.2342.1141.1741.9341.939,239,000
10 Jul 202440.0040.8339.8140.8040.809,598,500
09 Jul 202439.1840.0639.0739.8739.878,003,000
08 Jul 202439.1539.5239.0539.4639.465,295,000
05 Jul 202439.5239.5638.8939.0439.045,656,000
03 Jul 202439.9840.2839.5139.5139.513,715,500
02 Jul 202439.1340.0639.0539.9739.979,381,300
01 Jul 202439.8139.9539.0739.2439.248,068,900
28 Jun 202439.5440.0839.3239.7039.7012,212,200
28 Jun 20240.49 Dividend
27 Jun 202439.2239.7138.8739.6839.196,874,500
26 Jun 202439.7140.0139.3539.7139.227,854,700
25 Jun 202440.3840.5939.6740.0239.536,901,000
24 Jun 202439.8940.8239.7140.5540.059,549,100
21 Jun 202439.0539.8538.7239.7039.2116,343,800
20 Jun 202439.1139.3438.8739.2838.796,710,900
18 Jun 202439.0039.4138.8639.2938.806,308,900
17 Jun 202438.7039.1438.4839.0938.615,697,600
14 Jun 202438.7639.0938.4738.8338.355,121,900
13 Jun 202439.1839.5038.7439.2638.785,935,900
12 Jun 202439.6140.1139.1339.2838.7910,299,900
11 Jun 202438.6938.8237.8138.4537.9812,501,000
10 Jun 202438.6539.0838.3038.7538.2710,632,700
07 Jun 202438.7139.3738.7039.0238.548,218,100
06 Jun 202439.0839.3638.7539.0238.546,331,800
05 Jun 202439.0739.1038.3239.0838.6012,487,800
04 Jun 202439.3539.8738.9038.9638.489,953,400
03 Jun 202440.7640.8039.3139.7339.246,361,800
31 May 202439.6540.6039.5340.5540.059,153,500
30 May 202439.4039.5538.7639.3838.896,229,100
29 May 202439.1639.1638.6439.0438.566,229,500
28 May 202440.6140.7139.6539.7739.287,657,200
24 May 202440.1540.5440.0440.5340.036,155,900
23 May 202440.8040.8539.7640.0239.537,452,400
22 May 202440.8241.2340.6040.7740.275,802,000
21 May 202440.8841.2240.8341.1840.676,315,200
20 May 202441.4341.6440.8540.8940.399,935,500
17 May 202441.9641.9641.3141.4340.9211,360,600
16 May 202442.0742.2641.5941.6541.149,488,700
15 May 202442.4642.6141.9542.2241.707,752,700
14 May 202441.6542.2941.6341.9541.435,627,900
13 May 202442.0042.2341.4941.4940.984,846,400
10 May 202441.7041.9141.6141.8541.334,867,500
09 May 202441.5141.8741.2641.5441.036,414,400
08 May 202441.2341.7941.0641.6941.188,906,000
07 May 202442.0042.0841.4141.5841.078,732,100
06 May 202441.7641.9441.4241.8241.306,430,200
03 May 202441.5541.8341.2441.4140.905,091,200
02 May 202441.6141.6840.6040.9740.466,760,700
01 May 202440.5941.8140.5341.0540.546,359,400
30 Apr 202441.0541.2640.5840.6340.138,861,600
29 Apr 202441.2241.5141.0841.2940.784,647,200
26 Apr 202441.0041.5540.8641.1240.614,512,200
25 Apr 202441.3441.7440.3840.9940.486,602,200
24 Apr 202440.5341.7340.4341.6141.106,550,300
23 Apr 202441.1341.2640.8140.9740.467,079,900
22 Apr 202440.6841.3740.2441.0540.548,630,700
19 Apr 202439.4640.4639.4140.4539.9512,061,400
18 Apr 202439.4140.1539.1939.4438.959,878,700
17 Apr 202439.5039.9738.7939.5239.0314,178,500
16 Apr 202441.2541.2740.3941.0040.499,549,800
15 Apr 202442.0642.8441.1041.4440.9310,232,800
12 Apr 202441.2141.7341.1841.5841.076,741,800
11 Apr 202442.2042.2041.2141.9241.406,829,700
10 Apr 202443.0143.0441.8742.0341.517,584,400
09 Apr 202443.8244.0243.4143.9443.405,701,800
08 Apr 202443.2944.0143.0643.7243.186,159,500
05 Apr 202442.7543.3042.6643.0342.504,580,700
04 Apr 202443.5744.0342.7342.9242.396,491,400
03 Apr 202443.2343.7743.0143.1142.585,866,400
02 Apr 202443.6943.9543.1243.2342.706,462,200
01 Apr 202444.5844.7543.8943.9543.414,824,900
28 Mar 202444.4244.9144.3044.7044.157,595,000
27 Mar 202443.3044.0243.2644.0043.466,167,200
27 Mar 20240.49 Dividend
26 Mar 202444.0044.0043.4743.5342.515,267,500
25 Mar 202443.7544.3043.4643.5542.536,424,600
22 Mar 202444.9345.0443.5843.5942.576,698,000
21 Mar 202443.7544.7443.7044.4543.418,572,300
20 Mar 202441.9243.6841.8943.4642.447,998,400
19 Mar 202442.4042.6542.0942.2241.236,080,300
18 Mar 202442.4742.4941.6942.4741.478,168,200
15 Mar 202441.9342.7841.9342.0841.0932,597,000
14 Mar 202443.0943.5542.0942.3541.367,461,100
13 Mar 202443.2344.0743.2343.4742.455,756,800
12 Mar 202443.3943.6443.0943.2142.205,941,500
11 Mar 202443.1743.7843.0343.5242.508,241,900
08 Mar 202443.7743.8243.1743.2642.246,677,500
07 Mar 202443.4543.7643.0643.3442.327,524,400
06 Mar 202443.0643.2842.1243.0942.0810,526,700
05 Mar 202442.5143.7742.5143.2542.249,523,700
04 Mar 202442.4243.5042.1342.7041.7010,499,700
01 Mar 202441.6141.9040.9341.4240.458,899,400
29 Feb 202441.7442.1841.4941.9640.989,000,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...