New Zealand markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.19-1.06 (-1.68%)
At close: 04:00PM EST
61.65 -0.54 (-0.87%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202263.3063.5561.9662.1962.197,624,500
14 Jan 202262.2863.2861.8363.2563.257,233,200
13 Jan 202262.7763.5762.6063.1963.196,612,600
12 Jan 202262.3462.5961.9862.4962.495,649,600
11 Jan 202261.6662.1960.9962.1262.126,316,800
10 Jan 202262.0062.0060.7661.3661.367,635,500
07 Jan 202259.9061.1759.6861.0061.007,040,100
06 Jan 202259.5360.0758.9460.0560.055,783,200
05 Jan 202259.1959.2958.4058.4658.466,527,200
04 Jan 202258.1159.0857.9158.7758.777,552,600
03 Jan 202256.0857.4056.0857.2757.275,430,900
31 Dec 202156.0556.3855.9256.1756.173,282,500
30 Dec 202156.1956.6556.1156.1556.154,346,700
30 Dec 20210.46 Dividend
29 Dec 202156.8457.0056.5356.6056.144,269,200
28 Dec 202156.4357.0956.2356.7556.293,129,000
27 Dec 202156.3356.7755.9556.7456.283,709,200
23 Dec 202156.5356.9256.1556.3155.854,679,500
22 Dec 202155.7356.1055.4456.0755.614,896,000
21 Dec 202155.5056.2155.5055.8455.394,620,100
20 Dec 202154.9555.1053.8454.8754.426,655,900
17 Dec 202157.0757.1855.5055.7355.2814,924,000
16 Dec 202157.5258.1757.0557.4356.967,989,200
15 Dec 202157.4757.6556.4256.7456.286,417,600
14 Dec 202156.9357.8856.8157.3156.844,585,600
13 Dec 202157.6457.7556.6556.8256.364,763,100
10 Dec 202157.8857.9657.1757.7757.304,034,800
09 Dec 202156.8357.6856.4157.2156.755,617,000
08 Dec 202157.6857.9356.9857.0456.584,190,900
07 Dec 202157.2757.9857.0057.6957.228,751,700
06 Dec 202156.7457.5556.3756.8856.426,425,500
03 Dec 202156.6256.8255.2255.5955.146,285,700
02 Dec 202155.5857.0855.0556.6056.145,410,900
01 Dec 202156.5857.0754.8254.8554.406,293,100
30 Nov 202156.7456.7755.2755.3454.8910,030,800
29 Nov 202157.4058.1956.8057.4056.934,965,300
26 Nov 202157.8457.8656.5557.5057.034,654,300
24 Nov 202159.9560.6059.5259.8459.352,862,800
23 Nov 202159.4860.2659.3360.0759.584,686,500
22 Nov 202158.4659.7958.3158.9858.505,534,300
19 Nov 202158.2058.2357.1857.5957.124,302,300
18 Nov 202159.4059.4058.3858.6558.173,947,000
17 Nov 202160.3860.4759.3059.3258.844,177,300
16 Nov 202160.5960.9859.8860.5260.033,910,500
15 Nov 202160.7660.8260.3560.4659.973,190,100
12 Nov 202160.7260.8159.9660.5060.013,685,600
11 Nov 202160.4961.1160.4260.7860.292,893,700
10 Nov 202160.2760.8960.1460.4960.003,580,100
09 Nov 202160.1160.4459.5960.0759.584,042,900
08 Nov 202160.9261.1360.2660.6960.203,563,800
05 Nov 202160.9261.2360.4360.6960.203,906,600
04 Nov 202161.4761.5359.7660.2859.794,260,300
03 Nov 202160.5862.2660.5061.8361.334,187,500
02 Nov 202160.8361.1160.2960.8660.373,588,300
01 Nov 202160.9361.0860.3160.7860.292,797,500
29 Oct 202161.0361.2060.2060.3759.884,008,400
28 Oct 202160.5960.9760.2460.9360.433,979,100
27 Oct 202162.0962.1460.1760.2859.797,255,000
26 Oct 202162.5962.7362.0762.4461.933,825,600
25 Oct 202162.8563.0162.3762.5262.013,043,600
22 Oct 202162.2762.8161.8962.7462.235,251,100
21 Oct 202162.5762.7961.7862.1861.674,699,000
20 Oct 202161.1862.5960.7862.5862.074,806,200
19 Oct 202160.8761.3760.6561.3560.853,506,800
18 Oct 202159.8360.9459.8360.5860.095,212,200
15 Oct 202160.2460.6659.0360.2359.749,158,100
14 Oct 202160.0060.3358.6060.0859.598,490,700
13 Oct 202161.4861.6460.1961.4660.965,000,800
12 Oct 202161.6962.1461.1861.6661.164,108,300
11 Oct 202162.7863.0061.8361.8561.353,713,300
08 Oct 202161.9362.6261.6562.3361.824,554,500
07 Oct 202162.0162.5361.6161.8861.385,104,900
06 Oct 202160.9461.5060.1861.4560.955,037,100
05 Oct 202160.9361.6860.4961.2960.795,365,100
04 Oct 202160.5661.6160.3660.5360.045,305,300
01 Oct 202159.7561.1259.6060.7660.276,334,000
30 Sep 202160.6260.6659.3859.4458.965,648,600
29 Sep 202160.0060.6659.6360.2659.774,934,700
29 Sep 20210.46 Dividend
28 Sep 202161.3161.6660.3160.4259.477,223,100
27 Sep 202160.4861.3360.4461.1060.145,388,200
24 Sep 202159.4060.3259.2759.7958.854,770,700
23 Sep 202158.5959.6358.4959.2958.368,216,800
22 Sep 202157.8858.9257.7357.9257.018,715,700
21 Sep 202156.1257.4655.8857.1056.2010,332,300
20 Sep 202155.4455.7854.5955.6854.818,945,100
17 Sep 202156.8757.5056.8657.0156.1210,014,300
16 Sep 202158.0058.3456.8257.1056.206,056,000
15 Sep 202156.2357.9756.1457.8056.897,194,300
14 Sep 202156.7556.9655.4655.9155.035,432,200
13 Sep 202155.9456.5655.8356.5455.655,448,400
10 Sep 202156.1956.3655.4255.4554.583,855,900
09 Sep 202155.3156.4655.1955.8254.944,810,100
08 Sep 202155.6355.8855.1155.3454.473,501,700
07 Sep 202156.2856.9555.7355.8354.954,879,100
03 Sep 202156.4956.5555.8156.1555.273,921,800
02 Sep 202156.2556.7656.0356.4455.565,307,500
01 Sep 202157.6157.6156.1156.1755.296,533,600
31 Aug 202157.2257.8356.9057.3956.496,869,000
30 Aug 202158.2258.4356.9657.0856.194,848,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...