U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.14

+0.09

(+0.22%)

As of 11:14AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	41.13	41.26	40.85	41.14	41.14	1,917,382
22 Apr 2024	40.68	41.37	40.24	41.05	41.05	8,630,100
19 Apr 2024	39.46	40.46	39.41	40.45	40.45	12,061,400
18 Apr 2024	39.41	40.15	39.19	39.44	39.44	9,878,700
17 Apr 2024	39.50	39.97	38.79	39.52	39.52	14,178,500
16 Apr 2024	41.25	41.27	40.39	41.00	41.00	9,549,800
15 Apr 2024	42.06	42.84	41.10	41.44	41.44	10,232,800
12 Apr 2024	41.21	41.73	41.18	41.58	41.58	6,741,800
11 Apr 2024	42.20	42.20	41.21	41.92	41.92	6,829,700
10 Apr 2024	43.01	43.04	41.87	42.03	42.03	7,584,400
09 Apr 2024	43.82	44.02	43.41	43.94	43.94	5,701,800
08 Apr 2024	43.29	44.01	43.06	43.72	43.72	6,159,500
05 Apr 2024	42.75	43.30	42.66	43.03	43.03	4,580,700
04 Apr 2024	43.57	44.03	42.73	42.92	42.92	6,491,400
03 Apr 2024	43.23	43.77	43.01	43.11	43.11	5,866,400
02 Apr 2024	43.69	43.95	43.12	43.23	43.23	6,462,200
01 Apr 2024	44.58	44.75	43.89	43.95	43.95	4,824,900
28 Mar 2024	44.42	44.91	44.30	44.70	44.70	7,595,000
27 Mar 2024	43.30	44.02	43.26	44.00	44.00	6,167,200
27 Mar 2024	0.49 Dividend
26 Mar 2024	44.00	44.00	43.47	43.53	43.04	5,267,500
25 Mar 2024	43.75	44.30	43.46	43.55	43.06	6,424,600
22 Mar 2024	44.93	45.04	43.58	43.59	43.10	6,698,000
21 Mar 2024	43.75	44.74	43.70	44.45	43.95	8,572,300
20 Mar 2024	41.92	43.68	41.89	43.46	42.97	7,998,400
19 Mar 2024	42.40	42.65	42.09	42.22	41.74	6,080,300
18 Mar 2024	42.47	42.49	41.69	42.47	41.99	8,168,200
15 Mar 2024	41.93	42.78	41.93	42.08	41.61	32,597,000
14 Mar 2024	43.09	43.55	42.09	42.35	41.87	7,461,100
13 Mar 2024	43.23	44.07	43.23	43.47	42.98	5,756,800
12 Mar 2024	43.39	43.64	43.09	43.21	42.72	5,941,500
11 Mar 2024	43.17	43.78	43.03	43.52	43.03	8,241,900
08 Mar 2024	43.77	43.82	43.17	43.26	42.77	6,677,500
07 Mar 2024	43.45	43.76	43.06	43.34	42.85	7,524,400
06 Mar 2024	43.06	43.28	42.12	43.09	42.60	10,526,700
05 Mar 2024	42.51	43.77	42.51	43.25	42.76	9,523,700
04 Mar 2024	42.42	43.50	42.13	42.70	42.22	10,499,700
01 Mar 2024	41.61	41.90	40.93	41.42	40.95	8,899,400
29 Feb 2024	41.74	42.18	41.49	41.96	41.49	9,000,700
28 Feb 2024	41.10	41.55	40.85	41.22	40.76	6,768,200
27 Feb 2024	41.25	41.86	41.08	41.37	40.90	6,489,100
26 Feb 2024	41.11	41.43	40.65	40.84	40.38	6,154,100
23 Feb 2024	41.37	41.68	41.09	41.36	40.89	6,424,400
22 Feb 2024	41.35	42.04	41.08	41.35	40.88	10,999,900
21 Feb 2024	40.96	41.06	40.33	40.82	40.36	8,312,200
20 Feb 2024	41.11	41.55	40.91	41.14	40.68	7,328,500
16 Feb 2024	41.15	41.82	40.82	41.49	41.02	7,287,500
15 Feb 2024	40.86	41.72	40.77	41.55	41.08	7,064,200
14 Feb 2024	40.46	40.70	40.09	40.50	40.04	5,904,900
13 Feb 2024	40.23	40.48	39.41	39.93	39.48	9,106,200
12 Feb 2024	40.23	41.44	40.14	41.07	40.61	10,304,800
09 Feb 2024	40.30	40.39	39.77	40.18	39.73	10,684,700
08 Feb 2024	39.70	40.42	39.39	40.37	39.92	7,601,600
07 Feb 2024	40.24	40.32	38.87	39.91	39.46	12,255,300
06 Feb 2024	40.05	40.51	39.92	40.10	39.65	8,728,400
05 Feb 2024	40.44	40.49	39.92	40.10	39.65	8,880,300
02 Feb 2024	40.50	41.11	40.07	40.84	40.38	11,269,300
01 Feb 2024	41.58	41.69	39.97	40.89	40.43	16,002,800
31 Jan 2024	42.46	42.99	41.40	41.54	41.07	13,026,100
30 Jan 2024	42.87	43.40	42.68	43.34	42.85	8,055,300
29 Jan 2024	42.62	42.97	42.33	42.95	42.47	7,475,700
26 Jan 2024	42.62	43.01	42.30	42.64	42.16	7,242,500
25 Jan 2024	42.98	43.06	42.21	42.81	42.33	8,173,600
24 Jan 2024	42.38	42.98	42.24	42.48	42.00	11,196,400
23 Jan 2024	41.97	42.14	41.31	41.97	41.50	7,420,200
22 Jan 2024	42.10	42.35	41.35	41.78	41.31	10,374,300
19 Jan 2024	40.29	42.05	39.98	42.01	41.54	14,390,700
18 Jan 2024	40.89	41.00	39.05	40.15	39.70	15,244,000
17 Jan 2024	41.35	41.74	40.16	40.82	40.36	14,567,000
16 Jan 2024	41.67	41.78	40.96	41.38	40.91	14,399,000
12 Jan 2024	42.87	43.11	41.70	42.15	41.68	9,493,600
11 Jan 2024	43.30	43.30	42.05	42.82	42.34	10,017,300
10 Jan 2024	43.31	43.44	42.90	43.40	42.91	7,885,900
09 Jan 2024	43.37	43.87	43.19	43.46	42.97	5,132,900
08 Jan 2024	43.61	44.05	43.19	43.96	43.47	6,459,200
05 Jan 2024	42.95	44.33	42.94	43.81	43.32	7,615,700
04 Jan 2024	42.94	43.60	42.81	43.21	42.72	7,192,600
03 Jan 2024	43.38	43.41	42.61	42.75	42.27	7,133,200
02 Jan 2024	43.12	44.02	42.89	43.91	43.42	9,050,500
29 Dec 2023	43.52	43.81	43.23	43.28	42.79	6,441,000
28 Dec 2023	43.43	43.75	43.27	43.63	43.14	5,172,000
28 Dec 2023	0.49 Dividend
27 Dec 2023	43.95	44.22	43.72	43.94	42.96	5,083,500
26 Dec 2023	43.62	44.23	43.42	44.07	43.09	5,343,600
22 Dec 2023	43.35	43.82	43.21	43.51	42.54	6,898,900
21 Dec 2023	42.88	43.45	42.74	43.31	42.34	8,134,200
20 Dec 2023	43.73	44.00	42.15	42.46	41.51	15,460,200
19 Dec 2023	44.13	44.57	43.82	44.21	43.22	8,609,500
18 Dec 2023	45.30	45.30	44.04	44.05	43.07	9,678,700
15 Dec 2023	44.72	45.48	44.43	45.01	44.01	25,970,400
14 Dec 2023	43.89	45.85	43.63	45.33	44.32	28,236,800
13 Dec 2023	40.52	42.57	40.35	42.49	41.54	15,133,000
12 Dec 2023	40.39	40.56	40.13	40.45	39.55	8,818,700
11 Dec 2023	40.29	40.66	40.00	40.53	39.63	10,921,000
08 Dec 2023	39.78	40.60	39.60	40.43	39.53	9,484,200
07 Dec 2023	39.32	39.90	39.11	39.73	38.84	8,087,100
06 Dec 2023	39.70	40.41	39.06	39.08	38.21	8,774,300
05 Dec 2023	39.26	39.66	39.05	39.40	38.52	9,212,600
04 Dec 2023	39.21	39.95	39.21	39.49	38.61	10,125,700
01 Dec 2023	37.90	39.51	37.84	39.38	38.50	10,124,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5935+0.0015(+0.25%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL82.27+0.37(+0.45%)

GOLD2,329.70-16.70(-0.71%)

U.S. Bancorp (USB)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5935
+0.0015(+0.25%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
82.27
+0.37(+0.45%)

GOLD
2,329.70
-16.70(-0.71%)