U.S. Bancorp (USB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.96

-1.56

(-4.17%)

At close: 01:40PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	37.50	37.53	35.90	35.96	35.96	13,577,629
21 Mar 2023	36.00	37.85	35.80	37.52	37.52	34,821,400
20 Mar 2023	34.53	35.38	33.81	34.45	34.45	43,046,500
17 Mar 2023	35.50	35.61	32.87	32.95	32.95	56,417,100
16 Mar 2023	35.20	36.54	32.72	36.36	36.36	51,459,200
15 Mar 2023	36.30	36.98	35.16	35.44	35.44	33,125,800
14 Mar 2023	39.12	39.68	36.90	37.51	37.51	28,999,400
13 Mar 2023	38.05	38.40	36.13	36.54	36.54	36,746,000
10 Mar 2023	40.88	42.06	39.62	40.62	40.62	23,571,300
09 Mar 2023	45.11	45.20	42.17	42.30	42.30	10,961,800
08 Mar 2023	45.55	46.02	45.24	45.49	45.49	4,651,200
07 Mar 2023	46.79	46.81	45.47	45.60	45.60	6,072,200
06 Mar 2023	47.18	47.56	47.00	47.12	47.12	5,604,200
03 Mar 2023	46.52	47.16	46.38	47.11	47.11	4,566,900
02 Mar 2023	47.18	47.18	45.90	46.31	46.31	6,437,000
01 Mar 2023	47.19	47.45	46.90	47.31	47.31	7,123,400
28 Feb 2023	47.70	48.05	47.58	47.73	47.73	6,209,100
27 Feb 2023	47.93	48.24	47.48	47.58	47.58	4,260,200
24 Feb 2023	47.21	47.71	47.03	47.64	47.64	4,141,500
23 Feb 2023	47.87	48.11	47.31	47.72	47.72	4,319,300
22 Feb 2023	47.70	47.87	47.34	47.54	47.54	4,583,300
21 Feb 2023	48.20	48.26	47.33	47.69	47.69	5,793,100
17 Feb 2023	48.42	48.67	48.20	48.60	48.60	5,191,900
16 Feb 2023	48.79	48.94	48.40	48.55	48.55	4,900,000
15 Feb 2023	48.85	49.11	48.66	49.08	49.08	4,227,900
14 Feb 2023	49.10	49.29	48.77	49.13	49.13	4,889,500
13 Feb 2023	48.67	49.10	48.62	49.09	49.09	4,906,200
10 Feb 2023	48.60	48.89	48.34	48.70	48.70	5,357,300
09 Feb 2023	49.39	49.50	48.56	48.77	48.77	5,870,500
08 Feb 2023	49.13	49.67	48.95	49.07	49.07	5,810,000
07 Feb 2023	48.66	49.80	48.64	49.67	49.67	5,809,100
06 Feb 2023	48.94	49.13	48.66	48.95	48.95	4,997,600
03 Feb 2023	48.82	49.62	48.71	49.30	49.30	6,579,400
02 Feb 2023	49.47	49.65	48.94	49.15	49.15	6,819,800
01 Feb 2023	49.24	49.93	49.00	49.22	49.22	7,611,100
31 Jan 2023	48.84	49.81	48.59	49.80	49.80	7,714,000
30 Jan 2023	48.57	49.34	48.54	48.80	48.80	5,943,200
27 Jan 2023	48.62	48.89	48.18	48.86	48.86	6,568,200
26 Jan 2023	49.68	49.95	48.33	48.70	48.70	8,316,100
25 Jan 2023	46.91	49.68	46.88	49.15	49.15	12,238,500
24 Jan 2023	47.75	47.80	46.46	46.67	46.67	12,459,200
23 Jan 2023	46.68	47.69	46.54	47.67	47.67	8,136,000
20 Jan 2023	45.75	46.47	45.35	46.46	46.46	8,030,400
19 Jan 2023	45.40	45.94	44.92	45.63	45.63	9,136,600
18 Jan 2023	47.03	47.29	45.76	45.81	45.81	8,376,700
17 Jan 2023	47.58	47.74	46.81	47.44	47.44	10,150,000
13 Jan 2023	46.87	47.40	46.43	47.33	47.33	8,150,600
12 Jan 2023	47.45	48.03	47.30	47.59	47.59	8,934,000
11 Jan 2023	46.91	47.33	46.72	47.11	47.11	8,704,900
10 Jan 2023	46.75	46.90	45.96	46.66	46.66	13,631,800
09 Jan 2023	46.41	46.80	46.12	46.61	46.61	13,170,700
06 Jan 2023	46.00	46.49	45.42	46.31	46.31	8,198,300
05 Jan 2023	45.86	46.00	45.06	45.67	45.67	8,364,000
04 Jan 2023	45.11	46.40	45.11	46.03	46.03	16,338,400
03 Jan 2023	44.20	45.03	44.08	44.64	44.64	12,795,900
30 Dec 2022	43.40	43.80	43.28	43.61	43.61	5,737,900
29 Dec 2022	42.97	43.63	42.83	43.57	43.57	5,956,300
28 Dec 2022	43.72	43.82	43.08	43.35	43.35	6,379,600
27 Dec 2022	43.35	43.75	43.12	43.65	43.65	7,504,200
23 Dec 2022	42.83	43.29	42.73	43.20	43.20	6,931,000
22 Dec 2022	42.48	42.85	42.25	42.85	42.85	12,427,700
21 Dec 2022	42.20	43.00	42.16	42.71	42.71	9,456,300
20 Dec 2022	42.11	42.28	41.81	41.93	41.93	14,209,000
19 Dec 2022	42.10	42.66	41.60	41.95	41.95	11,789,100
16 Dec 2022	42.50	42.80	41.83	42.15	42.15	19,310,900
15 Dec 2022	42.65	43.04	42.41	42.84	42.84	10,229,200
14 Dec 2022	44.08	44.26	42.98	43.29	43.29	11,240,400
13 Dec 2022	44.52	44.94	43.91	44.25	44.25	15,543,000
12 Dec 2022	43.20	43.61	42.61	43.46	43.46	10,695,700
09 Dec 2022	43.36	43.80	43.03	43.11	43.11	9,097,600
08 Dec 2022	43.62	43.67	43.03	43.56	43.56	6,989,000
07 Dec 2022	42.76	43.90	42.47	43.56	43.56	10,132,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,586.93+55.63(+0.48%)

NZD/USD0.6216+0.0018(+0.2859%)

ALL ORDS7,200.70+58.50(+0.82%)

OIL70.41+0.74(+1.06%)

GOLD1,951.80+10.70(+0.55%)

U.S. Bancorp (USB)

NZX 50
11,586.93
+55.63(+0.48%)

NZD/USD
0.6216
+0.0018(+0.2859%)

ALL ORDS
7,200.70
+58.50(+0.82%)

OIL
70.41
+0.74(+1.06%)

GOLD
1,951.80
+10.70(+0.55%)