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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	42.76	43.90	42.50	43.64	43.64	4,693,905
06 Dec 2022	43.96	44.06	42.23	42.94	42.94	9,642,300
05 Dec 2022	45.64	45.69	43.62	43.91	43.91	13,725,400
02 Dec 2022	45.16	45.73	45.08	45.64	45.64	10,786,800
01 Dec 2022	45.39	45.54	44.85	45.35	45.35	8,492,700
30 Nov 2022	44.44	45.52	43.72	45.39	45.39	11,688,600
29 Nov 2022	43.80	44.62	43.70	44.59	44.59	7,854,200
28 Nov 2022	43.99	44.29	43.64	43.74	43.74	6,790,600
25 Nov 2022	44.25	44.39	44.06	44.26	44.26	2,564,600
23 Nov 2022	43.93	44.16	43.82	44.11	44.11	6,225,700
22 Nov 2022	43.54	43.95	43.45	43.91	43.91	6,999,000
21 Nov 2022	43.37	43.84	43.26	43.39	43.39	9,331,900
18 Nov 2022	43.34	43.49	42.89	43.38	43.38	6,159,700
17 Nov 2022	42.44	42.83	42.33	42.77	42.77	6,376,600
16 Nov 2022	43.76	43.81	42.82	42.93	42.93	9,896,200
15 Nov 2022	44.49	44.53	43.32	43.77	43.77	11,171,700
14 Nov 2022	44.96	45.06	43.81	43.85	43.85	8,209,800
11 Nov 2022	44.44	45.05	44.44	44.92	44.92	10,692,700
10 Nov 2022	44.00	45.02	43.91	44.87	44.87	14,064,600
09 Nov 2022	43.79	43.88	43.16	43.24	43.24	9,423,000
08 Nov 2022	43.75	44.36	43.47	44.17	44.17	12,794,700
07 Nov 2022	43.20	43.60	42.76	43.53	43.53	12,207,000
04 Nov 2022	41.98	42.89	41.98	42.83	42.83	13,759,400
03 Nov 2022	41.18	41.80	40.57	41.50	41.50	12,857,000
02 Nov 2022	42.58	43.15	41.73	41.75	41.75	9,264,600
01 Nov 2022	42.80	43.16	42.31	42.88	42.88	8,043,500
31 Oct 2022	42.52	42.96	42.42	42.45	42.45	11,723,800
28 Oct 2022	42.16	42.93	41.98	42.86	42.86	7,775,500
27 Oct 2022	42.70	42.97	42.02	42.08	42.08	7,810,200
26 Oct 2022	42.00	42.62	41.95	42.39	42.39	10,211,800
25 Oct 2022	40.66	42.09	40.56	42.01	42.01	13,055,400
24 Oct 2022	40.69	41.52	40.45	41.13	41.13	9,553,700
21 Oct 2022	39.86	40.70	39.57	40.51	40.51	12,851,600
20 Oct 2022	41.41	41.66	39.91	40.01	40.01	10,508,000
19 Oct 2022	42.36	42.66	41.11	41.26	41.26	10,203,600
18 Oct 2022	43.42	43.66	42.32	42.80	42.80	16,113,000
17 Oct 2022	43.88	44.15	42.27	42.64	42.64	21,456,500
14 Oct 2022	42.15	43.29	41.67	42.76	42.76	19,272,100
13 Oct 2022	38.59	41.51	38.39	41.37	41.37	15,853,300
12 Oct 2022	38.76	39.48	38.59	39.11	39.11	10,853,700
11 Oct 2022	39.54	39.55	38.64	38.79	38.79	8,990,600
10 Oct 2022	40.40	40.59	39.67	39.83	39.83	6,396,100
07 Oct 2022	40.82	40.93	39.97	40.20	40.20	8,696,600
06 Oct 2022	41.76	42.06	41.06	41.08	41.08	8,528,700
05 Oct 2022	42.01	42.40	41.84	42.20	42.20	6,552,600
04 Oct 2022	42.19	42.78	42.00	42.63	42.63	14,653,400
03 Oct 2022	40.84	41.75	40.37	41.57	41.57	8,790,300
30 Sept 2022	40.78	41.21	40.27	40.32	40.32	9,457,900
29 Sept 2022	40.52	41.09	40.31	40.73	40.73	7,888,900
29 Sept 2022	0.48 Dividend
28 Sept 2022	40.92	41.73	40.81	41.42	40.94	11,278,100
27 Sept 2022	41.51	41.55	40.65	40.96	40.49	9,556,400
26 Sept 2022	41.72	42.16	40.75	41.06	40.58	16,533,100
23 Sept 2022	42.62	42.89	41.55	42.12	41.63	8,185,500
22 Sept 2022	44.07	44.21	43.00	43.03	42.53	6,923,700
21 Sept 2022	45.06	45.43	43.92	43.93	43.42	7,051,600
20 Sept 2022	45.73	45.82	44.59	44.99	44.47	8,930,300
19 Sept 2022	45.31	46.40	45.15	46.15	45.62	9,303,700
16 Sept 2022	45.62	46.08	45.18	45.87	45.34	20,653,500
15 Sept 2022	45.27	46.11	45.15	45.87	45.34	12,610,800
14 Sept 2022	45.39	45.49	44.44	45.10	44.58	6,664,300
13 Sept 2022	46.74	46.76	45.02	45.18	44.66	8,109,500
12 Sept 2022	47.84	48.05	47.40	47.56	47.01	7,251,000
09 Sept 2022	47.22	47.75	47.18	47.58	47.03	6,730,400
08 Sept 2022	45.69	47.07	45.43	47.05	46.50	7,275,500
07 Sept 2022	45.07	46.07	44.97	45.91	45.38	6,431,900
06 Sept 2022	45.84	45.84	44.80	45.32	44.79	5,331,500
02 Sept 2022	46.39	46.76	45.36	45.55	45.02	5,980,400
01 Sept 2022	45.55	45.90	45.01	45.87	45.34	4,920,600
31 Aug 2022	46.11	46.14	45.54	45.61	45.08	6,239,800
30 Aug 2022	46.35	46.38	45.63	45.91	45.38	5,105,500
29 Aug 2022	46.26	46.42	45.82	46.10	45.57	3,650,000
26 Aug 2022	47.92	48.06	46.47	46.49	45.95	5,070,200
25 Aug 2022	47.32	47.95	46.94	47.76	47.21	5,296,700
24 Aug 2022	47.10	47.34	46.81	47.19	46.64	4,620,800
23 Aug 2022	47.63	47.88	47.28	47.41	46.86	4,411,500
22 Aug 2022	47.87	47.88	47.35	47.60	47.05	5,816,700
19 Aug 2022	48.58	48.73	48.27	48.61	48.05	7,197,200
18 Aug 2022	48.80	49.04	48.51	49.01	48.44	5,400,400
17 Aug 2022	48.70	49.38	48.62	49.03	48.46	5,553,200
16 Aug 2022	48.75	49.68	48.69	49.30	48.73	4,790,100
15 Aug 2022	48.31	49.22	48.17	49.08	48.51	4,947,700
12 Aug 2022	48.56	48.91	48.32	48.77	48.20	6,432,000
11 Aug 2022	48.38	48.80	48.10	48.44	47.88	6,171,600
10 Aug 2022	47.72	48.02	47.43	47.87	47.32	6,098,100
09 Aug 2022	47.26	47.33	46.86	47.18	46.63	3,947,700
08 Aug 2022	47.86	47.90	46.72	46.95	46.41	5,316,000
05 Aug 2022	46.99	47.86	46.86	47.39	46.84	4,061,100
04 Aug 2022	47.60	47.94	47.06	47.07	46.52	6,531,300
03 Aug 2022	47.39	47.83	47.01	47.66	47.11	5,691,100
02 Aug 2022	47.36	47.44	46.64	46.93	46.39	6,532,800
01 Aug 2022	46.85	47.69	46.49	47.51	46.96	7,322,900
29 Jul 2022	46.25	47.59	46.10	47.20	46.65	7,705,100
28 Jul 2022	48.12	48.42	45.82	46.12	45.59	13,267,900
27 Jul 2022	47.71	48.39	47.25	48.21	47.65	5,456,900
26 Jul 2022	47.69	48.33	47.22	47.42	46.87	4,995,000
25 Jul 2022	48.25	48.50	47.66	48.05	47.49	4,054,100
22 Jul 2022	47.47	47.94	47.31	47.71	47.16	5,009,100
21 Jul 2022	46.97	47.67	46.75	47.61	47.06	6,619,400
20 Jul 2022	47.09	47.31	46.51	47.05	46.50	6,130,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6374+0.0053(+0.83%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL72.91-1.34(-1.80%)

GOLD1,794.10+11.70(+0.66%)

U.S. Bancorp (USB)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6374
+0.0053(+0.83%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
72.91
-1.34(-1.80%)

GOLD
1,794.10
+11.70(+0.66%)