U.S. Bancorp (USB)

57.76
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U.S. Bancorp (USB)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202657.6458.1357.5557.769,887,30457.76
9/29/202658.6259.0557.8058.147,642,31357.60
9/28/202659.1259.3358.6658.785,761,43158.23
9/25/202658.6459.5258.5059.336,412,64958.78
9/24/202658.6158.7857.9558.407,083,32057.86
9/23/202659.0059.3858.4258.487,644,36257.94
9/22/202660.7560.7558.8659.449,478,50858.89
9/21/202660.4460.6659.8760.447,375,81759.88
9/18/202659.8560.3459.6560.0614,868,81959.50
9/17/202660.5860.6959.7060.258,302,14159.69
9/16/202662.1462.9658.8159.7317,955,02359.18
9/15/202662.9263.1761.8662.226,761,75061.64
9/14/202662.8063.2162.2962.6810,133,92362.10
9/11/202663.1263.3662.2662.845,774,24462.26
9/10/202661.8762.4261.7162.414,815,04661.83
9/09/202662.3362.7761.8962.115,619,14261.53
9/08/202663.0163.2562.4962.495,584,59261.91
9/04/202663.2563.6662.7463.375,042,57862.78
9/03/202663.0063.7162.8163.535,681,72162.94
9/02/202661.6863.1961.5162.777,335,47562.19
9/01/202661.6462.1260.8061.216,902,60960.64
8/31/202662.3162.3961.5861.588,214,27961.01
8/28/202662.7662.9862.2562.476,256,14261.89
8/27/202662.0062.5661.8162.406,128,12461.82
8/26/202662.4563.1862.0962.806,780,98662.22
8/25/202662.4462.4961.9962.416,311,56561.83
8/24/202662.2862.9561.9862.426,360,71961.84
8/21/202662.2362.4361.4662.056,375,68761.47
8/20/202662.7063.0561.7761.785,713,34561.21
8/19/202664.8464.9162.6362.827,787,61262.24
8/18/202665.1865.3264.2764.796,047,57064.19
8/17/202665.2266.0864.7864.875,602,52264.27
8/14/202665.0765.5664.9365.424,690,42264.81
8/13/202665.1165.6164.9765.173,994,68964.56
8/12/202664.6065.1064.2365.024,193,58764.42
8/11/202664.1864.6063.9164.293,179,96463.69
8/10/202663.5164.3163.4464.195,624,85763.59
8/07/202663.6064.0663.1163.944,412,45963.35
8/06/202664.7265.0263.6363.816,228,58563.22
8/05/202664.5064.6764.0564.219,713,69863.61
8/04/202663.5364.8563.5164.239,982,44863.63
8/03/202663.3663.9663.0963.945,525,48563.35
7/31/202663.0663.3062.5463.019,086,14462.42
7/30/202663.3463.3462.3462.907,182,52562.32
7/29/202664.0164.2962.6062.828,433,99462.24
7/28/202663.6664.4663.4564.438,094,21263.83
7/27/202664.1064.6763.2263.496,328,69662.90
7/24/202663.3864.1363.3663.977,094,36163.38
7/23/202663.7363.9462.8763.337,679,08262.74
7/22/202663.8564.5263.4564.479,758,74763.87
7/21/202663.1063.7562.6463.719,601,46063.12
7/20/202663.7263.9762.9763.1411,493,40962.55
7/17/202664.1164.8463.1163.1413,160,75962.55
7/16/202663.0064.2762.4064.0112,082,82163.42
7/15/202662.1563.1662.1263.018,847,97062.42
7/14/202662.0463.1461.8362.147,384,71461.56
7/13/202662.7862.9361.9662.346,102,18861.76
7/10/202662.4262.7562.1362.416,421,38261.83
7/09/202661.2561.9961.0461.906,023,27561.33
7/08/202662.4962.4960.6061.007,351,37260.43
7/07/202663.2763.3962.8662.895,902,20462.31
7/06/202662.9063.0562.3462.838,638,59962.25
7/02/202662.2062.3861.1961.736,140,22661.16
7/01/202660.4062.2060.2061.969,392,15261.38