U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.08

+0.31

(+0.64%)

At close: 04:00PM EDT

49.00

-0.08

(-0.16%)

After hours:

06:24PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	48.31	49.22	48.18	49.08	49.08	4,947,569
12 Aug 2022	48.56	48.91	48.32	48.77	48.77	6,432,000
11 Aug 2022	48.38	48.80	48.10	48.44	48.44	6,171,600
10 Aug 2022	47.72	48.02	47.43	47.87	47.87	6,098,100
09 Aug 2022	47.26	47.33	46.86	47.18	47.18	3,947,700
08 Aug 2022	47.86	47.90	46.72	46.95	46.95	5,316,000
05 Aug 2022	46.99	47.86	46.86	47.39	47.39	4,060,800
04 Aug 2022	47.60	47.94	47.06	47.07	47.07	6,531,300
03 Aug 2022	47.39	47.83	47.01	47.66	47.66	5,691,100
02 Aug 2022	47.36	47.44	46.64	46.93	46.93	6,532,800
01 Aug 2022	46.85	47.69	46.49	47.51	47.51	7,322,900
29 Jul 2022	46.25	47.59	46.10	47.20	47.20	7,704,600
28 Jul 2022	48.12	48.42	45.82	46.12	46.12	13,267,900
27 Jul 2022	47.71	48.39	47.25	48.21	48.21	5,456,900
26 Jul 2022	47.69	48.33	47.22	47.42	47.42	4,995,000
25 Jul 2022	48.25	48.50	47.66	48.05	48.05	4,054,100
22 Jul 2022	47.47	47.94	47.31	47.71	47.71	5,009,100
21 Jul 2022	46.97	47.67	46.75	47.61	47.61	6,619,400
20 Jul 2022	47.09	47.31	46.51	47.05	47.05	6,130,600
19 Jul 2022	47.31	47.71	46.96	47.46	47.46	5,684,000
18 Jul 2022	47.02	47.59	46.51	46.68	46.68	7,435,000
15 Jul 2022	45.50	47.01	44.93	46.57	46.57	8,608,200
14 Jul 2022	44.23	44.46	43.75	44.25	44.25	7,298,300
13 Jul 2022	45.77	45.83	44.64	45.32	45.32	5,460,300
12 Jul 2022	45.87	46.83	45.76	46.20	46.20	4,137,100
11 Jul 2022	46.08	46.50	45.96	46.35	46.35	4,641,300
08 Jul 2022	46.96	47.10	46.34	46.53	46.53	3,546,700
07 Jul 2022	46.89	47.24	46.66	46.76	46.76	3,679,900
06 Jul 2022	46.20	46.87	45.88	46.50	46.50	5,701,700
05 Jul 2022	45.65	46.48	45.21	46.46	46.46	4,883,600
01 Jul 2022	45.86	46.74	45.38	46.59	46.59	5,398,000
30 Jun 2022	45.27	46.42	44.82	46.02	46.02	6,233,200
29 Jun 2022	46.51	46.83	45.89	46.12	46.12	4,975,300
29 Jun 2022	0.46 Dividend
28 Jun 2022	47.72	48.20	46.70	46.89	46.43	6,401,600
27 Jun 2022	47.69	47.78	46.96	47.25	46.79	7,078,400
24 Jun 2022	45.97	47.72	45.88	47.52	47.05	6,925,000
23 Jun 2022	46.28	46.56	44.91	45.72	45.27	6,328,900
22 Jun 2022	45.90	46.68	45.70	46.50	46.04	5,875,900
21 Jun 2022	46.47	46.72	45.98	46.33	45.88	7,722,300
17 Jun 2022	45.42	46.19	45.28	45.41	44.96	19,038,700
16 Jun 2022	45.66	45.70	44.79	45.41	44.96	8,390,400
15 Jun 2022	46.34	47.07	45.70	46.36	45.91	11,557,100
14 Jun 2022	47.26	47.88	45.69	45.72	45.27	13,689,800
13 Jun 2022	47.96	48.16	46.83	47.06	46.60	10,676,800
10 Jun 2022	49.40	49.47	48.39	48.72	48.24	8,450,500
09 Jun 2022	51.58	51.65	50.33	50.33	49.84	5,307,600
08 Jun 2022	52.11	52.45	51.56	51.84	51.33	4,409,100
07 Jun 2022	51.92	52.67	51.75	52.56	52.04	5,080,000
06 Jun 2022	52.43	53.22	52.07	52.25	51.74	5,009,200
03 Jun 2022	52.08	52.29	51.79	51.94	51.43	8,820,500
02 Jun 2022	51.72	52.28	51.15	52.18	51.67	7,882,500
01 Jun 2022	53.21	53.21	51.52	51.75	51.24	8,293,200
31 May 2022	51.93	53.37	51.63	53.07	52.55	10,600,500
27 May 2022	52.36	52.54	51.97	52.50	51.98	5,645,900
26 May 2022	51.67	52.40	51.56	52.14	51.63	5,799,100
25 May 2022	50.84	51.52	50.46	51.19	50.69	7,374,700
24 May 2022	50.61	51.22	49.75	51.04	50.54	7,000,300
23 May 2022	50.35	51.25	49.85	50.75	50.25	6,472,100
20 May 2022	49.46	49.88	48.05	49.21	48.73	8,463,600
19 May 2022	48.47	49.68	48.41	49.24	48.76	7,078,400
18 May 2022	49.40	49.48	48.87	49.10	48.62	6,481,700
17 May 2022	49.18	49.72	48.92	49.65	49.16	5,589,800
16 May 2022	48.56	48.79	47.71	48.27	47.80	5,956,500
13 May 2022	48.95	49.05	48.10	48.60	48.12	5,588,900
12 May 2022	48.24	48.89	47.68	48.59	48.11	7,743,600
11 May 2022	49.41	50.15	48.39	48.46	47.98	7,711,400
10 May 2022	49.82	50.92	48.44	49.36	48.88	9,607,800
09 May 2022	48.68	50.14	48.62	49.44	48.95	9,513,400
06 May 2022	49.08	49.49	48.17	49.29	48.81	7,779,100
05 May 2022	49.89	49.94	48.54	49.24	48.76	6,861,000
04 May 2022	49.27	50.61	48.85	50.53	50.03	8,092,600
03 May 2022	49.41	49.84	48.96	49.47	48.98	5,843,000
02 May 2022	49.06	49.25	47.85	48.85	48.37	8,139,900
29 Apr 2022	50.13	50.29	48.42	48.56	48.08	8,803,500
28 Apr 2022	50.13	50.26	49.40	50.04	49.55	8,219,200
27 Apr 2022	49.79	50.11	49.32	49.64	49.15	7,795,500
26 Apr 2022	50.07	51.07	49.93	50.03	49.54	6,488,100
25 Apr 2022	50.49	50.97	49.46	50.84	50.34	8,400,700
22 Apr 2022	52.58	52.60	50.76	50.83	50.33	6,300,900
21 Apr 2022	53.60	53.88	52.38	52.64	52.12	6,745,000
20 Apr 2022	53.45	53.73	52.91	53.05	52.53	7,978,800
19 Apr 2022	53.09	53.33	52.42	52.88	52.36	7,707,000
18 Apr 2022	52.61	53.75	52.37	52.74	52.22	8,468,000
14 Apr 2022	51.93	53.35	51.43	52.71	52.19	10,824,100
13 Apr 2022	50.22	50.83	49.78	50.61	50.11	10,788,100
12 Apr 2022	51.29	52.16	50.53	50.82	50.32	7,387,600
11 Apr 2022	51.94	52.89	51.70	51.72	51.21	8,520,700
08 Apr 2022	52.21	52.60	51.14	52.25	51.74	9,974,800
07 Apr 2022	53.19	53.32	52.00	52.58	52.06	8,656,100
06 Apr 2022	52.66	53.27	52.55	52.97	52.45	8,299,100
05 Apr 2022	52.25	53.70	52.19	53.00	52.48	7,370,000
04 Apr 2022	52.54	53.17	51.92	52.66	52.14	5,616,800
01 Apr 2022	53.64	53.78	52.47	52.90	52.38	7,514,600
31 Mar 2022	55.02	55.35	53.14	53.15	52.63	9,511,300
30 Mar 2022	56.69	56.75	54.86	55.18	54.64	7,908,500
30 Mar 2022	0.46 Dividend
29 Mar 2022	57.70	57.92	56.53	56.87	55.86	6,182,800
28 Mar 2022	56.70	56.95	55.86	56.71	55.70	6,882,500
25 Mar 2022	56.29	57.19	56.10	57.12	56.10	4,079,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,811.02+21.99(+0.19%)

NZD/USD0.6366-0.0091(-1.41%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL88.40-1.01(-1.13%)

GOLD1,794.50-3.60(-0.20%)

U.S. Bancorp (USB)

NZX 50
11,811.02
+21.99(+0.19%)

NZD/USD
0.6366
-0.0091(-1.41%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
88.40
-1.01(-1.13%)

GOLD
1,794.50
-3.60(-0.20%)