New Zealand markets open in 3 hours 4 minutes

U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.64+0.70 (+1.63%)
As of 12:56PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202242.7643.9042.5043.6443.644,693,905
06 Dec 202243.9644.0642.2342.9442.949,642,300
05 Dec 202245.6445.6943.6243.9143.9113,725,400
02 Dec 202245.1645.7345.0845.6445.6410,786,800
01 Dec 202245.3945.5444.8545.3545.358,492,700
30 Nov 202244.4445.5243.7245.3945.3911,688,600
29 Nov 202243.8044.6243.7044.5944.597,854,200
28 Nov 202243.9944.2943.6443.7443.746,790,600
25 Nov 202244.2544.3944.0644.2644.262,564,600
23 Nov 202243.9344.1643.8244.1144.116,225,700
22 Nov 202243.5443.9543.4543.9143.916,999,000
21 Nov 202243.3743.8443.2643.3943.399,331,900
18 Nov 202243.3443.4942.8943.3843.386,159,700
17 Nov 202242.4442.8342.3342.7742.776,376,600
16 Nov 202243.7643.8142.8242.9342.939,896,200
15 Nov 202244.4944.5343.3243.7743.7711,171,700
14 Nov 202244.9645.0643.8143.8543.858,209,800
11 Nov 202244.4445.0544.4444.9244.9210,692,700
10 Nov 202244.0045.0243.9144.8744.8714,064,600
09 Nov 202243.7943.8843.1643.2443.249,423,000
08 Nov 202243.7544.3643.4744.1744.1712,794,700
07 Nov 202243.2043.6042.7643.5343.5312,207,000
04 Nov 202241.9842.8941.9842.8342.8313,759,400
03 Nov 202241.1841.8040.5741.5041.5012,857,000
02 Nov 202242.5843.1541.7341.7541.759,264,600
01 Nov 202242.8043.1642.3142.8842.888,043,500
31 Oct 202242.5242.9642.4242.4542.4511,723,800
28 Oct 202242.1642.9341.9842.8642.867,775,500
27 Oct 202242.7042.9742.0242.0842.087,810,200
26 Oct 202242.0042.6241.9542.3942.3910,211,800
25 Oct 202240.6642.0940.5642.0142.0113,055,400
24 Oct 202240.6941.5240.4541.1341.139,553,700
21 Oct 202239.8640.7039.5740.5140.5112,851,600
20 Oct 202241.4141.6639.9140.0140.0110,508,000
19 Oct 202242.3642.6641.1141.2641.2610,203,600
18 Oct 202243.4243.6642.3242.8042.8016,113,000
17 Oct 202243.8844.1542.2742.6442.6421,456,500
14 Oct 202242.1543.2941.6742.7642.7619,272,100
13 Oct 202238.5941.5138.3941.3741.3715,853,300
12 Oct 202238.7639.4838.5939.1139.1110,853,700
11 Oct 202239.5439.5538.6438.7938.798,990,600
10 Oct 202240.4040.5939.6739.8339.836,396,100
07 Oct 202240.8240.9339.9740.2040.208,696,600
06 Oct 202241.7642.0641.0641.0841.088,528,700
05 Oct 202242.0142.4041.8442.2042.206,552,600
04 Oct 202242.1942.7842.0042.6342.6314,653,400
03 Oct 202240.8441.7540.3741.5741.578,790,300
30 Sept 202240.7841.2140.2740.3240.329,457,900
29 Sept 202240.5241.0940.3140.7340.737,888,900
29 Sept 20220.48 Dividend
28 Sept 202240.9241.7340.8141.4240.9411,278,100
27 Sept 202241.5141.5540.6540.9640.499,556,400
26 Sept 202241.7242.1640.7541.0640.5816,533,100
23 Sept 202242.6242.8941.5542.1241.638,185,500
22 Sept 202244.0744.2143.0043.0342.536,923,700
21 Sept 202245.0645.4343.9243.9343.427,051,600
20 Sept 202245.7345.8244.5944.9944.478,930,300
19 Sept 202245.3146.4045.1546.1545.629,303,700
16 Sept 202245.6246.0845.1845.8745.3420,653,500
15 Sept 202245.2746.1145.1545.8745.3412,610,800
14 Sept 202245.3945.4944.4445.1044.586,664,300
13 Sept 202246.7446.7645.0245.1844.668,109,500
12 Sept 202247.8448.0547.4047.5647.017,251,000
09 Sept 202247.2247.7547.1847.5847.036,730,400
08 Sept 202245.6947.0745.4347.0546.507,275,500
07 Sept 202245.0746.0744.9745.9145.386,431,900
06 Sept 202245.8445.8444.8045.3244.795,331,500
02 Sept 202246.3946.7645.3645.5545.025,980,400
01 Sept 202245.5545.9045.0145.8745.344,920,600
31 Aug 202246.1146.1445.5445.6145.086,239,800
30 Aug 202246.3546.3845.6345.9145.385,105,500
29 Aug 202246.2646.4245.8246.1045.573,650,000
26 Aug 202247.9248.0646.4746.4945.955,070,200
25 Aug 202247.3247.9546.9447.7647.215,296,700
24 Aug 202247.1047.3446.8147.1946.644,620,800
23 Aug 202247.6347.8847.2847.4146.864,411,500
22 Aug 202247.8747.8847.3547.6047.055,816,700
19 Aug 202248.5848.7348.2748.6148.057,197,200
18 Aug 202248.8049.0448.5149.0148.445,400,400
17 Aug 202248.7049.3848.6249.0348.465,553,200
16 Aug 202248.7549.6848.6949.3048.734,790,100
15 Aug 202248.3149.2248.1749.0848.514,947,700
12 Aug 202248.5648.9148.3248.7748.206,432,000
11 Aug 202248.3848.8048.1048.4447.886,171,600
10 Aug 202247.7248.0247.4347.8747.326,098,100
09 Aug 202247.2647.3346.8647.1846.633,947,700
08 Aug 202247.8647.9046.7246.9546.415,316,000
05 Aug 202246.9947.8646.8647.3946.844,061,100
04 Aug 202247.6047.9447.0647.0746.526,531,300
03 Aug 202247.3947.8347.0147.6647.115,691,100
02 Aug 202247.3647.4446.6446.9346.396,532,800
01 Aug 202246.8547.6946.4947.5146.967,322,900
29 Jul 202246.2547.5946.1047.2046.657,705,100
28 Jul 202248.1248.4245.8246.1245.5913,267,900
27 Jul 202247.7148.3947.2548.2147.655,456,900
26 Jul 202247.6948.3347.2247.4246.874,995,000
25 Jul 202248.2548.5047.6648.0547.494,054,100
22 Jul 202247.4747.9447.3147.7147.165,009,100
21 Jul 202246.9747.6746.7547.6147.066,619,400
20 Jul 202247.0947.3146.5147.0546.506,130,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...