New Zealand markets open in 7 hours 41 minutes

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.04+0.25 (+0.68%)
At close: 04:00PM EST
37.34 +0.30 (+0.81%)
Pre-market: 08:15AM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202336.6737.1436.4937.0437.049,665,900
27 Nov 202336.8337.0236.5936.7936.795,972,000
24 Nov 202336.8037.3736.6737.2037.202,796,800
22 Nov 202337.2737.3836.7236.8336.836,742,500
21 Nov 202337.2137.5736.9937.0137.016,051,200
20 Nov 202337.5337.8537.2337.6337.636,272,100
17 Nov 202337.6637.7937.3637.6437.648,915,900
16 Nov 202337.0537.3836.7637.3237.3210,218,500
15 Nov 202336.2137.3236.2137.1837.1812,672,600
14 Nov 202335.2036.5835.0236.1536.1511,843,700
13 Nov 202334.0334.2533.6134.0034.005,772,800
10 Nov 202334.1834.2933.7034.2034.205,936,900
09 Nov 202334.7434.8833.8133.9133.917,172,800
08 Nov 202334.8534.9134.3834.5134.516,956,900
07 Nov 202335.0935.1634.6634.8134.818,439,800
06 Nov 202335.6535.8435.0335.2735.277,622,700
03 Nov 202335.3135.8635.1635.4935.4913,100,000
02 Nov 202332.4334.3432.3934.3434.3415,473,500
01 Nov 202331.8732.0731.4131.8631.8614,876,800
31 Oct 202331.4531.8930.8831.8831.8812,582,400
30 Oct 202330.9631.3330.5931.3131.319,653,000
27 Oct 202331.3031.6230.4730.6430.6410,909,400
26 Oct 202331.3432.2931.2431.7731.7715,956,600
25 Oct 202331.0831.5730.6731.2931.2913,054,500
24 Oct 202331.4131.5830.7831.3931.3915,076,200
23 Oct 202331.2031.7630.6631.2631.2614,932,300
20 Oct 202332.6232.8330.7930.9330.9319,086,200
19 Oct 202333.3233.8132.7332.7532.7515,105,700
18 Oct 202334.6635.3033.2833.3733.3724,960,300
17 Oct 202332.4636.2132.4234.8934.8936,729,900
16 Oct 202332.5832.7731.9532.6232.6211,409,700
13 Oct 202332.5332.8931.8832.1732.1710,943,200
12 Oct 202332.5432.7631.9332.2632.2610,285,800
11 Oct 202332.5933.1032.3132.5132.517,855,000
10 Oct 202332.4832.9532.3332.5932.5910,108,100
09 Oct 202331.5932.1531.4532.0132.017,764,800
06 Oct 202331.5432.1931.1031.8631.869,414,500
05 Oct 202331.0031.9230.6331.8731.8710,572,000
04 Oct 202331.4031.5430.8831.2431.2413,407,700
03 Oct 202331.8931.9331.2031.3431.3410,300,600
02 Oct 202332.6233.0131.9932.1432.149,649,300
29 Sept 202332.5633.5232.5533.0633.0610,980,000
28 Sept 202332.1032.7932.0432.4732.478,619,500
28 Sept 20230.48 Dividend
27 Sept 202333.1433.1732.2632.5232.0412,601,100
26 Sept 202333.2133.5132.7433.0232.5313,742,900
25 Sept 202333.2133.6833.0233.5933.098,738,000
22 Sept 202333.4533.6333.2033.3832.8910,259,400
21 Sept 202334.2934.3733.3733.4532.9611,359,600
20 Sept 202334.7535.2434.3934.4133.908,388,300
19 Sept 202334.5634.9934.1834.5934.0810,903,700
18 Sept 202334.8434.9734.4834.7534.2410,954,900
15 Sept 202335.3235.7134.9235.1534.6346,133,700
14 Sept 202335.6036.0835.4335.7235.1919,880,500
13 Sept 202337.2537.3735.0135.1534.6315,995,500
12 Sept 202336.3937.2235.9537.0036.4510,376,400
11 Sept 202336.5036.7036.1136.2035.677,300,200
08 Sept 202335.7736.2035.2736.1135.588,361,700
07 Sept 202335.8936.2935.5135.6335.107,296,900
06 Sept 202336.2636.5435.7036.1235.598,711,900
05 Sept 202337.1037.5336.4836.5235.9814,762,500
01 Sept 202336.8437.2936.8237.0736.5213,757,800
31 Aug 202336.5136.6636.3136.5335.9910,404,400
30 Aug 202336.5536.7136.2036.3835.848,461,700
29 Aug 202336.1936.5335.8536.4835.947,942,600
28 Aug 202335.8436.3635.6736.0235.499,638,300
25 Aug 202336.4136.5135.2135.5134.9911,005,900
24 Aug 202336.2836.8936.0536.1335.6010,346,000
23 Aug 202335.8236.2635.3736.2535.718,159,200
22 Aug 202336.7636.8735.7335.8435.318,279,900
21 Aug 202336.9036.9436.4136.7636.228,615,800
18 Aug 202336.3736.8736.2336.8436.308,279,200
17 Aug 202337.3137.4336.6936.8136.279,766,800
16 Aug 202337.4437.6136.9237.0536.5010,647,600
15 Aug 202338.0038.2737.5337.6437.0811,157,200
14 Aug 202339.0839.1138.5438.7238.159,536,800
11 Aug 202339.1939.9139.1439.4638.888,582,900
10 Aug 202339.9440.1539.4139.4938.9110,206,500
09 Aug 202339.8940.3339.5939.6539.0610,583,700
08 Aug 202337.7440.3237.7440.2339.6415,354,100
07 Aug 202339.9340.2539.8640.1239.538,022,300
04 Aug 202339.3440.4539.2439.8639.2714,108,500
03 Aug 202338.3339.6138.0539.4538.8714,718,800
02 Aug 202338.0138.5137.6438.4337.869,943,800
01 Aug 202339.4439.5238.4738.7138.1411,884,300
31 Jul 202339.7539.8939.3139.6839.0912,237,800
28 Jul 202339.1939.5538.7539.5438.9611,512,000
27 Jul 202339.0939.4238.7438.8238.2516,144,800
26 Jul 202338.4439.0638.2938.8938.3213,001,200
25 Jul 202339.1939.3237.7837.8637.3014,708,700
24 Jul 202338.5639.4338.4639.2638.6812,796,800
21 Jul 202339.2039.2338.3738.4237.8516,353,000
20 Jul 202338.5639.1638.2839.1438.5619,108,600
19 Jul 202336.3839.2735.6338.9138.3432,807,000
18 Jul 202335.3936.5635.3336.5536.0115,115,900
17 Jul 202335.2435.4535.0135.2634.7413,412,200
14 Jul 202336.0936.2135.2435.3334.8113,061,700
13 Jul 202335.3335.9035.2635.8135.2810,710,800
12 Jul 202335.6536.2235.0835.1134.5911,534,400
11 Jul 202334.5135.1834.0734.9234.4015,975,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...