Mail

New Zealand markets closed

NZX 50
12,612.31
-202.15(-1.58%)
NZD/USD
0.6788
+0.0015(+0.22%)
ALL ORDS
7,656.60
-79.20(-1.02%)
OIL
86.43
+1.00(+1.17%)
GOLD
1,812.10
-0.30(-0.02%)

U.S. Bancorp (USB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.19

-1.06

(-1.68%)

At close: 04:00PM EST

61.65

-0.54

(-0.87%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	63.30	63.55	61.96	62.19	62.19	7,624,500
14 Jan 2022	62.28	63.28	61.83	63.25	63.25	7,233,200
13 Jan 2022	62.77	63.57	62.60	63.19	63.19	6,612,600
12 Jan 2022	62.34	62.59	61.98	62.49	62.49	5,649,600
11 Jan 2022	61.66	62.19	60.99	62.12	62.12	6,316,800
10 Jan 2022	62.00	62.00	60.76	61.36	61.36	7,635,500
07 Jan 2022	59.90	61.17	59.68	61.00	61.00	7,040,100
06 Jan 2022	59.53	60.07	58.94	60.05	60.05	5,783,200
05 Jan 2022	59.19	59.29	58.40	58.46	58.46	6,527,200
04 Jan 2022	58.11	59.08	57.91	58.77	58.77	7,552,600
03 Jan 2022	56.08	57.40	56.08	57.27	57.27	5,430,900
31 Dec 2021	56.05	56.38	55.92	56.17	56.17	3,282,500
30 Dec 2021	56.19	56.65	56.11	56.15	56.15	4,346,700
30 Dec 2021	0.46 Dividend
29 Dec 2021	56.84	57.00	56.53	56.60	56.14	4,269,200
28 Dec 2021	56.43	57.09	56.23	56.75	56.29	3,129,000
27 Dec 2021	56.33	56.77	55.95	56.74	56.28	3,709,200
23 Dec 2021	56.53	56.92	56.15	56.31	55.85	4,679,500
22 Dec 2021	55.73	56.10	55.44	56.07	55.61	4,896,000
21 Dec 2021	55.50	56.21	55.50	55.84	55.39	4,620,100
20 Dec 2021	54.95	55.10	53.84	54.87	54.42	6,655,900
17 Dec 2021	57.07	57.18	55.50	55.73	55.28	14,924,000
16 Dec 2021	57.52	58.17	57.05	57.43	56.96	7,989,200
15 Dec 2021	57.47	57.65	56.42	56.74	56.28	6,417,600
14 Dec 2021	56.93	57.88	56.81	57.31	56.84	4,585,600
13 Dec 2021	57.64	57.75	56.65	56.82	56.36	4,763,100
10 Dec 2021	57.88	57.96	57.17	57.77	57.30	4,034,800
09 Dec 2021	56.83	57.68	56.41	57.21	56.75	5,617,000
08 Dec 2021	57.68	57.93	56.98	57.04	56.58	4,190,900
07 Dec 2021	57.27	57.98	57.00	57.69	57.22	8,751,700
06 Dec 2021	56.74	57.55	56.37	56.88	56.42	6,425,500
03 Dec 2021	56.62	56.82	55.22	55.59	55.14	6,285,700
02 Dec 2021	55.58	57.08	55.05	56.60	56.14	5,410,900
01 Dec 2021	56.58	57.07	54.82	54.85	54.40	6,293,100
30 Nov 2021	56.74	56.77	55.27	55.34	54.89	10,030,800
29 Nov 2021	57.40	58.19	56.80	57.40	56.93	4,965,300
26 Nov 2021	57.84	57.86	56.55	57.50	57.03	4,654,300
24 Nov 2021	59.95	60.60	59.52	59.84	59.35	2,862,800
23 Nov 2021	59.48	60.26	59.33	60.07	59.58	4,686,500
22 Nov 2021	58.46	59.79	58.31	58.98	58.50	5,534,300
19 Nov 2021	58.20	58.23	57.18	57.59	57.12	4,302,300
18 Nov 2021	59.40	59.40	58.38	58.65	58.17	3,947,000
17 Nov 2021	60.38	60.47	59.30	59.32	58.84	4,177,300
16 Nov 2021	60.59	60.98	59.88	60.52	60.03	3,910,500
15 Nov 2021	60.76	60.82	60.35	60.46	59.97	3,190,100
12 Nov 2021	60.72	60.81	59.96	60.50	60.01	3,685,600
11 Nov 2021	60.49	61.11	60.42	60.78	60.29	2,893,700
10 Nov 2021	60.27	60.89	60.14	60.49	60.00	3,580,100
09 Nov 2021	60.11	60.44	59.59	60.07	59.58	4,042,900
08 Nov 2021	60.92	61.13	60.26	60.69	60.20	3,563,800
05 Nov 2021	60.92	61.23	60.43	60.69	60.20	3,906,600
04 Nov 2021	61.47	61.53	59.76	60.28	59.79	4,260,300
03 Nov 2021	60.58	62.26	60.50	61.83	61.33	4,187,500
02 Nov 2021	60.83	61.11	60.29	60.86	60.37	3,588,300
01 Nov 2021	60.93	61.08	60.31	60.78	60.29	2,797,500
29 Oct 2021	61.03	61.20	60.20	60.37	59.88	4,008,400
28 Oct 2021	60.59	60.97	60.24	60.93	60.43	3,979,100
27 Oct 2021	62.09	62.14	60.17	60.28	59.79	7,255,000
26 Oct 2021	62.59	62.73	62.07	62.44	61.93	3,825,600
25 Oct 2021	62.85	63.01	62.37	62.52	62.01	3,043,600
22 Oct 2021	62.27	62.81	61.89	62.74	62.23	5,251,100
21 Oct 2021	62.57	62.79	61.78	62.18	61.67	4,699,000
20 Oct 2021	61.18	62.59	60.78	62.58	62.07	4,806,200
19 Oct 2021	60.87	61.37	60.65	61.35	60.85	3,506,800
18 Oct 2021	59.83	60.94	59.83	60.58	60.09	5,212,200
15 Oct 2021	60.24	60.66	59.03	60.23	59.74	9,158,100
14 Oct 2021	60.00	60.33	58.60	60.08	59.59	8,490,700
13 Oct 2021	61.48	61.64	60.19	61.46	60.96	5,000,800
12 Oct 2021	61.69	62.14	61.18	61.66	61.16	4,108,300
11 Oct 2021	62.78	63.00	61.83	61.85	61.35	3,713,300
08 Oct 2021	61.93	62.62	61.65	62.33	61.82	4,554,500
07 Oct 2021	62.01	62.53	61.61	61.88	61.38	5,104,900
06 Oct 2021	60.94	61.50	60.18	61.45	60.95	5,037,100
05 Oct 2021	60.93	61.68	60.49	61.29	60.79	5,365,100
04 Oct 2021	60.56	61.61	60.36	60.53	60.04	5,305,300
01 Oct 2021	59.75	61.12	59.60	60.76	60.27	6,334,000
30 Sep 2021	60.62	60.66	59.38	59.44	58.96	5,648,600
29 Sep 2021	60.00	60.66	59.63	60.26	59.77	4,934,700
29 Sep 2021	0.46 Dividend
28 Sep 2021	61.31	61.66	60.31	60.42	59.47	7,223,100
27 Sep 2021	60.48	61.33	60.44	61.10	60.14	5,388,200
24 Sep 2021	59.40	60.32	59.27	59.79	58.85	4,770,700
23 Sep 2021	58.59	59.63	58.49	59.29	58.36	8,216,800
22 Sep 2021	57.88	58.92	57.73	57.92	57.01	8,715,700
21 Sep 2021	56.12	57.46	55.88	57.10	56.20	10,332,300
20 Sep 2021	55.44	55.78	54.59	55.68	54.81	8,945,100
17 Sep 2021	56.87	57.50	56.86	57.01	56.12	10,014,300
16 Sep 2021	58.00	58.34	56.82	57.10	56.20	6,056,000
15 Sep 2021	56.23	57.97	56.14	57.80	56.89	7,194,300
14 Sep 2021	56.75	56.96	55.46	55.91	55.03	5,432,200
13 Sep 2021	55.94	56.56	55.83	56.54	55.65	5,448,400
10 Sep 2021	56.19	56.36	55.42	55.45	54.58	3,855,900
09 Sep 2021	55.31	56.46	55.19	55.82	54.94	4,810,100
08 Sep 2021	55.63	55.88	55.11	55.34	54.47	3,501,700
07 Sep 2021	56.28	56.95	55.73	55.83	54.95	4,879,100
03 Sep 2021	56.49	56.55	55.81	56.15	55.27	3,921,800
02 Sep 2021	56.25	56.76	56.03	56.44	55.56	5,307,500
01 Sep 2021	57.61	57.61	56.11	56.17	55.29	6,533,600
31 Aug 2021	57.22	57.83	56.90	57.39	56.49	6,869,000
30 Aug 2021	58.22	58.43	56.96	57.08	56.19	4,848,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...