U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.04

+0.25

(+0.68%)

At close: 04:00PM EST

37.34

+0.30

(+0.81%)

Pre-market:

08:15AM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	36.67	37.14	36.49	37.04	37.04	9,665,900
27 Nov 2023	36.83	37.02	36.59	36.79	36.79	5,972,000
24 Nov 2023	36.80	37.37	36.67	37.20	37.20	2,796,800
22 Nov 2023	37.27	37.38	36.72	36.83	36.83	6,742,500
21 Nov 2023	37.21	37.57	36.99	37.01	37.01	6,051,200
20 Nov 2023	37.53	37.85	37.23	37.63	37.63	6,272,100
17 Nov 2023	37.66	37.79	37.36	37.64	37.64	8,915,900
16 Nov 2023	37.05	37.38	36.76	37.32	37.32	10,218,500
15 Nov 2023	36.21	37.32	36.21	37.18	37.18	12,672,600
14 Nov 2023	35.20	36.58	35.02	36.15	36.15	11,843,700
13 Nov 2023	34.03	34.25	33.61	34.00	34.00	5,772,800
10 Nov 2023	34.18	34.29	33.70	34.20	34.20	5,936,900
09 Nov 2023	34.74	34.88	33.81	33.91	33.91	7,172,800
08 Nov 2023	34.85	34.91	34.38	34.51	34.51	6,956,900
07 Nov 2023	35.09	35.16	34.66	34.81	34.81	8,439,800
06 Nov 2023	35.65	35.84	35.03	35.27	35.27	7,622,700
03 Nov 2023	35.31	35.86	35.16	35.49	35.49	13,100,000
02 Nov 2023	32.43	34.34	32.39	34.34	34.34	15,473,500
01 Nov 2023	31.87	32.07	31.41	31.86	31.86	14,876,800
31 Oct 2023	31.45	31.89	30.88	31.88	31.88	12,582,400
30 Oct 2023	30.96	31.33	30.59	31.31	31.31	9,653,000
27 Oct 2023	31.30	31.62	30.47	30.64	30.64	10,909,400
26 Oct 2023	31.34	32.29	31.24	31.77	31.77	15,956,600
25 Oct 2023	31.08	31.57	30.67	31.29	31.29	13,054,500
24 Oct 2023	31.41	31.58	30.78	31.39	31.39	15,076,200
23 Oct 2023	31.20	31.76	30.66	31.26	31.26	14,932,300
20 Oct 2023	32.62	32.83	30.79	30.93	30.93	19,086,200
19 Oct 2023	33.32	33.81	32.73	32.75	32.75	15,105,700
18 Oct 2023	34.66	35.30	33.28	33.37	33.37	24,960,300
17 Oct 2023	32.46	36.21	32.42	34.89	34.89	36,729,900
16 Oct 2023	32.58	32.77	31.95	32.62	32.62	11,409,700
13 Oct 2023	32.53	32.89	31.88	32.17	32.17	10,943,200
12 Oct 2023	32.54	32.76	31.93	32.26	32.26	10,285,800
11 Oct 2023	32.59	33.10	32.31	32.51	32.51	7,855,000
10 Oct 2023	32.48	32.95	32.33	32.59	32.59	10,108,100
09 Oct 2023	31.59	32.15	31.45	32.01	32.01	7,764,800
06 Oct 2023	31.54	32.19	31.10	31.86	31.86	9,414,500
05 Oct 2023	31.00	31.92	30.63	31.87	31.87	10,572,000
04 Oct 2023	31.40	31.54	30.88	31.24	31.24	13,407,700
03 Oct 2023	31.89	31.93	31.20	31.34	31.34	10,300,600
02 Oct 2023	32.62	33.01	31.99	32.14	32.14	9,649,300
29 Sept 2023	32.56	33.52	32.55	33.06	33.06	10,980,000
28 Sept 2023	32.10	32.79	32.04	32.47	32.47	8,619,500
28 Sept 2023	0.48 Dividend
27 Sept 2023	33.14	33.17	32.26	32.52	32.04	12,601,100
26 Sept 2023	33.21	33.51	32.74	33.02	32.53	13,742,900
25 Sept 2023	33.21	33.68	33.02	33.59	33.09	8,738,000
22 Sept 2023	33.45	33.63	33.20	33.38	32.89	10,259,400
21 Sept 2023	34.29	34.37	33.37	33.45	32.96	11,359,600
20 Sept 2023	34.75	35.24	34.39	34.41	33.90	8,388,300
19 Sept 2023	34.56	34.99	34.18	34.59	34.08	10,903,700
18 Sept 2023	34.84	34.97	34.48	34.75	34.24	10,954,900
15 Sept 2023	35.32	35.71	34.92	35.15	34.63	46,133,700
14 Sept 2023	35.60	36.08	35.43	35.72	35.19	19,880,500
13 Sept 2023	37.25	37.37	35.01	35.15	34.63	15,995,500
12 Sept 2023	36.39	37.22	35.95	37.00	36.45	10,376,400
11 Sept 2023	36.50	36.70	36.11	36.20	35.67	7,300,200
08 Sept 2023	35.77	36.20	35.27	36.11	35.58	8,361,700
07 Sept 2023	35.89	36.29	35.51	35.63	35.10	7,296,900
06 Sept 2023	36.26	36.54	35.70	36.12	35.59	8,711,900
05 Sept 2023	37.10	37.53	36.48	36.52	35.98	14,762,500
01 Sept 2023	36.84	37.29	36.82	37.07	36.52	13,757,800
31 Aug 2023	36.51	36.66	36.31	36.53	35.99	10,404,400
30 Aug 2023	36.55	36.71	36.20	36.38	35.84	8,461,700
29 Aug 2023	36.19	36.53	35.85	36.48	35.94	7,942,600
28 Aug 2023	35.84	36.36	35.67	36.02	35.49	9,638,300
25 Aug 2023	36.41	36.51	35.21	35.51	34.99	11,005,900
24 Aug 2023	36.28	36.89	36.05	36.13	35.60	10,346,000
23 Aug 2023	35.82	36.26	35.37	36.25	35.71	8,159,200
22 Aug 2023	36.76	36.87	35.73	35.84	35.31	8,279,900
21 Aug 2023	36.90	36.94	36.41	36.76	36.22	8,615,800
18 Aug 2023	36.37	36.87	36.23	36.84	36.30	8,279,200
17 Aug 2023	37.31	37.43	36.69	36.81	36.27	9,766,800
16 Aug 2023	37.44	37.61	36.92	37.05	36.50	10,647,600
15 Aug 2023	38.00	38.27	37.53	37.64	37.08	11,157,200
14 Aug 2023	39.08	39.11	38.54	38.72	38.15	9,536,800
11 Aug 2023	39.19	39.91	39.14	39.46	38.88	8,582,900
10 Aug 2023	39.94	40.15	39.41	39.49	38.91	10,206,500
09 Aug 2023	39.89	40.33	39.59	39.65	39.06	10,583,700
08 Aug 2023	37.74	40.32	37.74	40.23	39.64	15,354,100
07 Aug 2023	39.93	40.25	39.86	40.12	39.53	8,022,300
04 Aug 2023	39.34	40.45	39.24	39.86	39.27	14,108,500
03 Aug 2023	38.33	39.61	38.05	39.45	38.87	14,718,800
02 Aug 2023	38.01	38.51	37.64	38.43	37.86	9,943,800
01 Aug 2023	39.44	39.52	38.47	38.71	38.14	11,884,300
31 Jul 2023	39.75	39.89	39.31	39.68	39.09	12,237,800
28 Jul 2023	39.19	39.55	38.75	39.54	38.96	11,512,000
27 Jul 2023	39.09	39.42	38.74	38.82	38.25	16,144,800
26 Jul 2023	38.44	39.06	38.29	38.89	38.32	13,001,200
25 Jul 2023	39.19	39.32	37.78	37.86	37.30	14,708,700
24 Jul 2023	38.56	39.43	38.46	39.26	38.68	12,796,800
21 Jul 2023	39.20	39.23	38.37	38.42	37.85	16,353,000
20 Jul 2023	38.56	39.16	38.28	39.14	38.56	19,108,600
19 Jul 2023	36.38	39.27	35.63	38.91	38.34	32,807,000
18 Jul 2023	35.39	36.56	35.33	36.55	36.01	15,115,900
17 Jul 2023	35.24	35.45	35.01	35.26	34.74	13,412,200
14 Jul 2023	36.09	36.21	35.24	35.33	34.81	13,061,700
13 Jul 2023	35.33	35.90	35.26	35.81	35.28	10,710,800
12 Jul 2023	35.65	36.22	35.08	35.11	34.59	11,534,400
11 Jul 2023	34.51	35.18	34.07	34.92	34.40	15,975,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.94-1.44(-0.01%)

NZD/USD0.6159+0.0020(+0.33%)

ALL ORDS7,245.80+22.70(+0.31%)

OIL77.66+1.25(+1.64%)

GOLD2,062.10+1.90(+0.09%)

U.S. Bancorp (USB)

NZX 50
11,235.94
-1.44(-0.01%)

NZD/USD
0.6159
+0.0020(+0.33%)

ALL ORDS
7,245.80
+22.70(+0.31%)

OIL
77.66
+1.25(+1.64%)

GOLD
2,062.10
+1.90(+0.09%)