NYSE - Delayed Quote USD

U.S. Bancorp (USB-PH)

20.09 -0.11 (-0.54%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 20.17 20.23 20.05 20.09 20.09 230,177
Apr 23, 2024 20.02 20.30 20.02 20.20 20.20 153,358
Apr 22, 2024 20.14 20.18 19.97 20.01 20.01 305,417
Apr 19, 2024 20.16 20.25 20.11 20.16 20.16 90,289
Apr 18, 2024 20.30 20.30 20.07 20.16 20.16 103,651
Apr 17, 2024 20.24 20.36 20.16 20.23 20.23 144,338
Apr 16, 2024 20.12 20.39 20.10 20.18 20.18 67,994
Apr 15, 2024 20.81 20.84 20.10 20.25 20.25 141,213
Apr 12, 2024 20.82 20.85 20.66 20.70 20.70 114,219
Apr 11, 2024 20.93 20.93 20.72 20.81 20.81 77,497
Apr 10, 2024 20.95 20.98 20.77 20.86 20.86 430,827
Apr 9, 2024 21.08 21.09 21.00 21.04 21.04 87,010
Apr 8, 2024 20.99 21.09 20.93 21.09 21.09 95,882
Apr 5, 2024 20.96 21.12 20.96 21.03 21.03 89,432
Apr 4, 2024 21.15 21.18 20.95 20.96 20.96 223,706
Apr 3, 2024 21.15 21.32 20.90 21.09 21.09 946,234
Apr 2, 2024 21.15 21.24 20.94 21.20 21.20 237,926
Apr 1, 2024 21.15 21.24 20.98 21.22 21.22 144,091
Mar 28, 2024 21.17 21.27 21.03 21.03 21.03 170,738
Mar 27, 2024 0.39 Dividend
Mar 27, 2024 21.11 21.29 21.05 21.15 21.15 175,568
Mar 26, 2024 21.51 21.55 21.40 21.45 21.06 115,942
Mar 25, 2024 21.52 21.54 21.45 21.49 21.10 97,174
Mar 22, 2024 21.84 21.97 21.39 21.50 21.11 239,303
Mar 21, 2024 21.60 21.86 21.60 21.64 21.25 87,873
Mar 20, 2024 21.74 21.74 21.49 21.50 21.11 75,103
Mar 19, 2024 21.58 21.75 21.51 21.70 21.31 98,028
Mar 18, 2024 21.44 21.67 21.44 21.60 21.21 84,373
Mar 15, 2024 21.43 21.50 21.35 21.50 21.11 50,179
Mar 14, 2024 21.54 21.54 21.32 21.41 21.02 92,622
Mar 13, 2024 21.50 21.59 21.38 21.54 21.15 81,235
Mar 12, 2024 21.47 21.50 21.34 21.43 21.05 92,828
Mar 11, 2024 21.57 21.69 21.45 21.45 21.06 90,033
Mar 8, 2024 21.54 21.74 21.52 21.53 21.14 86,643
Mar 7, 2024 21.49 21.58 21.40 21.53 21.14 63,851
Mar 6, 2024 21.40 21.49 21.27 21.44 21.05 59,943
Mar 5, 2024 21.26 21.40 21.25 21.40 21.01 86,770
Mar 4, 2024 21.34 21.44 21.26 21.32 20.93 52,215
Mar 1, 2024 21.44 21.44 21.26 21.41 21.02 108,660
Feb 29, 2024 21.20 21.42 21.16 21.40 21.01 174,856
Feb 28, 2024 21.28 21.28 21.11 21.22 20.83 72,951
Feb 27, 2024 21.20 21.34 21.10 21.22 20.83 122,130
Feb 26, 2024 21.37 21.37 21.23 21.34 20.95 47,580
Feb 23, 2024 21.29 21.37 21.25 21.37 20.98 85,806
Feb 22, 2024 21.08 21.25 21.06 21.21 20.82 57,197
Feb 21, 2024 21.14 21.24 21.00 21.06 20.67 66,743
Feb 20, 2024 21.20 21.30 21.10 21.11 20.73 61,249
Feb 16, 2024 21.24 21.31 21.16 21.25 20.86 88,335
Feb 15, 2024 21.25 21.32 21.19 21.24 20.85 63,126
Feb 14, 2024 21.22 21.29 21.17 21.23 20.84 73,177
Feb 13, 2024 21.10 21.20 20.88 21.16 20.78 63,574
Feb 12, 2024 20.92 21.25 20.91 21.25 20.86 162,130
Feb 9, 2024 20.74 20.86 20.64 20.86 20.48 162,343
Feb 8, 2024 20.75 20.85 20.59 20.70 20.32 98,050
Feb 7, 2024 21.15 21.23 20.69 20.70 20.32 175,237
Feb 6, 2024 21.28 21.28 21.02 21.02 20.64 40,392
Feb 5, 2024 21.18 21.28 21.10 21.22 20.83 43,312
Feb 2, 2024 21.08 21.22 21.01 21.20 20.81 50,238
Feb 1, 2024 21.25 21.30 20.99 21.17 20.78 63,684
Jan 31, 2024 21.24 21.41 21.10 21.12 20.74 102,676
Jan 30, 2024 21.36 21.45 21.27 21.31 20.92 86,970
Jan 29, 2024 21.33 21.36 21.22 21.32 20.93 62,424
Jan 26, 2024 21.39 21.41 21.12 21.34 20.95 101,633
Jan 25, 2024 21.30 21.41 21.25 21.34 20.95 85,852
Jan 24, 2024 21.29 21.37 21.25 21.33 20.94 53,467
Jan 23, 2024 21.29 21.37 21.18 21.23 20.84 51,165
Jan 22, 2024 21.25 21.28 21.18 21.23 20.84 60,928
Jan 19, 2024 21.07 21.25 21.03 21.25 20.86 41,488
Jan 18, 2024 21.10 21.11 20.97 21.11 20.73 47,677
Jan 17, 2024 20.99 21.14 20.90 21.05 20.67 62,264
Jan 16, 2024 20.95 21.13 20.88 21.00 20.62 102,310
Jan 12, 2024 20.82 20.99 20.82 20.86 20.48 52,722
Jan 11, 2024 20.90 20.90 20.72 20.82 20.44 35,012
Jan 10, 2024 21.05 21.09 20.86 20.86 20.48 40,837
Jan 9, 2024 20.80 21.04 20.70 20.93 20.55 51,971
Jan 8, 2024 20.52 20.83 20.44 20.81 20.43 65,561
Jan 5, 2024 20.37 20.59 20.31 20.36 19.99 53,404
Jan 4, 2024 20.47 20.48 20.31 20.31 19.94 47,144
Jan 3, 2024 20.40 20.48 20.25 20.39 20.01 57,320
Jan 2, 2024 20.28 20.54 20.27 20.43 20.06 30,563
Dec 29, 2023 20.70 20.78 20.30 20.31 19.94 187,003
Dec 28, 2023 0.40 Dividend
Dec 28, 2023 20.89 21.06 20.66 20.70 20.32 71,818
Dec 27, 2023 21.24 21.25 21.05 21.16 20.38 83,469
Dec 26, 2023 21.06 21.20 20.91 21.19 20.41 30,008
Dec 22, 2023 20.95 21.06 20.87 21.00 20.23 54,316
Dec 21, 2023 20.90 21.05 20.87 20.92 20.15 67,266
Dec 20, 2023 20.79 21.00 20.79 21.00 20.23 74,267
Dec 19, 2023 20.71 20.99 20.71 20.85 20.08 103,687
Dec 18, 2023 20.70 20.84 20.55 20.79 20.03 68,203
Dec 15, 2023 20.55 20.78 20.55 20.58 19.82 52,428
Dec 14, 2023 20.77 20.99 20.55 20.58 19.82 162,229
Dec 13, 2023 20.35 20.88 20.26 20.66 19.90 95,242
Dec 12, 2023 20.18 20.47 20.08 20.47 19.72 147,249
Dec 11, 2023 20.14 20.18 19.94 20.18 19.44 57,240
Dec 8, 2023 20.09 20.20 20.00 20.13 19.39 46,805
Dec 7, 2023 20.29 20.42 20.01 20.02 19.28 101,955
Dec 6, 2023 20.17 20.32 20.12 20.31 19.56 49,395
Dec 5, 2023 20.22 20.24 20.10 20.14 19.40 53,988
Dec 4, 2023 20.00 20.18 20.00 20.17 19.43 90,386
Dec 1, 2023 19.79 20.00 19.79 20.00 19.27 81,175
Nov 30, 2023 19.95 19.95 19.71 19.74 19.01 131,652
Nov 29, 2023 19.91 20.00 19.72 19.95 19.22 90,948
Nov 28, 2023 19.34 19.73 19.32 19.73 19.01 82,125
Nov 27, 2023 19.41 19.72 19.31 19.31 18.60 101,714
Nov 24, 2023 19.44 19.56 19.38 19.38 18.67 36,540
Nov 22, 2023 19.71 19.88 19.44 19.53 18.81 54,944
Nov 21, 2023 19.95 19.98 19.72 19.80 19.07 64,374
Nov 20, 2023 20.00 20.00 19.85 19.94 19.21 63,767
Nov 17, 2023 19.99 20.17 19.95 19.98 19.25 100,206
Nov 16, 2023 19.81 21.00 19.81 19.92 19.19 71,065
Nov 15, 2023 19.95 19.97 19.80 19.86 19.13 88,824
Nov 14, 2023 20.06 20.06 19.86 19.90 19.17 83,936
Nov 13, 2023 19.88 20.06 19.75 19.83 19.10 80,742
Nov 10, 2023 19.83 20.00 19.59 19.91 19.18 50,540
Nov 9, 2023 19.99 19.99 19.66 19.86 19.13 38,209
Nov 8, 2023 20.03 20.04 19.90 19.95 19.22 67,678
Nov 7, 2023 19.90 20.01 19.87 19.96 19.23 45,742
Nov 6, 2023 19.86 20.09 19.78 19.86 19.13 74,184
Nov 3, 2023 19.47 19.90 19.46 19.72 19.00 83,485
Nov 2, 2023 19.35 19.55 19.20 19.40 18.69 85,906
Nov 1, 2023 19.28 19.34 19.00 19.14 18.44 144,112
Oct 31, 2023 19.00 19.31 18.93 19.30 18.59 168,399
Oct 30, 2023 18.91 19.08 18.89 18.91 18.22 74,522
Oct 27, 2023 19.02 19.02 18.83 18.83 18.14 35,820
Oct 26, 2023 18.85 18.98 18.81 18.96 18.26 69,142
Oct 25, 2023 18.94 18.97 18.75 18.85 18.16 66,674
Oct 24, 2023 18.77 18.99 18.77 18.94 18.24 108,579
Oct 23, 2023 18.81 18.86 18.74 18.74 18.05 91,398
Oct 20, 2023 18.72 18.96 18.57 18.79 18.10 92,577
Oct 19, 2023 18.76 18.88 18.50 18.71 18.02 133,095
Oct 18, 2023 18.66 18.79 18.59 18.70 18.01 71,837
Oct 17, 2023 18.23 18.79 18.23 18.75 18.06 199,971
Oct 16, 2023 18.18 18.51 18.06 18.34 17.67 86,123
Oct 13, 2023 18.14 18.16 17.77 18.05 17.39 79,368
Oct 12, 2023 18.35 18.35 17.95 18.02 17.36 178,806
Oct 11, 2023 18.43 18.64 18.36 18.36 17.69 68,064
Oct 10, 2023 18.40 18.55 18.33 18.43 17.75 70,091
Oct 9, 2023 18.44 18.56 18.35 18.35 17.68 105,526
Oct 6, 2023 18.52 18.72 18.40 18.44 17.76 88,076
Oct 5, 2023 18.64 18.75 18.52 18.60 17.92 48,494
Oct 4, 2023 18.56 18.72 18.56 18.64 17.96 52,836
Oct 3, 2023 18.54 18.73 18.23 18.50 17.82 64,975
Oct 2, 2023 18.85 18.85 18.63 18.73 18.04 60,563
Sep 29, 2023 18.82 19.02 18.82 18.88 18.19 278,572
Sep 28, 2023 0.39 Dividend
Sep 28, 2023 18.85 18.88 18.66 18.75 18.06 156,868
Sep 27, 2023 19.23 19.30 19.06 19.17 18.09 262,334
Sep 26, 2023 19.06 19.25 19.00 19.18 18.10 370,805
Sep 25, 2023 19.15 19.20 18.96 19.06 17.98 237,023
Sep 22, 2023 19.17 19.24 19.12 19.20 18.11 117,520
Sep 21, 2023 19.00 19.28 18.95 19.11 18.03 238,396
Sep 20, 2023 19.15 19.23 18.98 19.15 18.07 317,225
Sep 19, 2023 19.12 19.19 19.02 19.14 18.06 261,056
Sep 18, 2023 18.88 19.21 18.82 19.10 18.02 289,418
Sep 15, 2023 18.84 18.95 18.81 18.82 17.76 119,558
Sep 14, 2023 18.93 18.93 18.79 18.84 17.77 189,370
Sep 13, 2023 18.85 18.98 18.78 18.84 17.77 163,365
Sep 12, 2023 18.89 18.89 18.79 18.83 17.77 47,392
Sep 11, 2023 18.98 19.04 18.88 18.88 17.81 86,735
Sep 8, 2023 18.92 18.97 18.81 18.97 17.90 55,951
Sep 7, 2023 18.86 18.90 18.77 18.90 17.83 36,869
Sep 6, 2023 18.81 18.87 18.78 18.86 17.79 47,224
Sep 5, 2023 18.90 18.90 18.75 18.79 17.73 77,541
Sep 1, 2023 18.93 19.00 18.79 18.83 17.77 55,465
Aug 31, 2023 18.90 19.02 18.81 18.90 17.83 145,898
Aug 30, 2023 18.83 18.89 18.79 18.79 17.73 69,116
Aug 29, 2023 18.76 18.84 18.71 18.76 17.70 72,080
Aug 28, 2023 18.82 18.84 18.68 18.75 17.69 89,753
Aug 25, 2023 18.71 18.85 18.62 18.73 17.67 93,681
Aug 24, 2023 18.89 18.89 18.68 18.71 17.65 69,365
Aug 23, 2023 18.75 18.90 18.75 18.82 17.76 67,716
Aug 22, 2023 18.80 18.88 18.74 18.75 17.69 39,776
Aug 21, 2023 18.89 19.07 18.78 18.80 17.74 154,816
Aug 18, 2023 19.02 19.08 18.95 18.99 17.92 89,416
Aug 17, 2023 19.02 19.02 18.81 19.02 17.94 94,376
Aug 16, 2023 18.92 19.10 18.70 18.93 17.86 64,748
Aug 15, 2023 19.05 19.05 18.79 18.92 17.85 75,717
Aug 14, 2023 19.26 19.29 18.81 19.02 17.94 92,372
Aug 11, 2023 19.30 19.37 19.19 19.26 18.17 53,632
Aug 10, 2023 19.40 19.45 19.19 19.33 18.24 281,358
Aug 9, 2023 19.53 19.53 19.35 19.38 18.28 67,092
Aug 8, 2023 19.43 19.50 19.37 19.46 18.36 200,759
Aug 7, 2023 19.56 19.64 19.46 19.55 18.44 200,641
Aug 4, 2023 19.23 19.42 19.23 19.39 18.29 110,238
Aug 3, 2023 19.14 19.25 19.09 19.23 18.14 80,697
Aug 2, 2023 19.20 19.25 18.99 19.21 18.12 68,098
Aug 1, 2023 19.27 19.35 19.19 19.30 18.21 63,558
Jul 31, 2023 19.11 19.33 19.10 19.30 18.21 106,555
Jul 28, 2023 18.99 19.08 18.89 19.08 18.00 81,347
Jul 27, 2023 19.06 19.17 18.76 18.80 17.74 100,928
Jul 26, 2023 18.83 19.10 18.80 19.02 17.94 79,684
Jul 25, 2023 18.90 18.92 18.71 18.81 17.75 47,150
Jul 24, 2023 18.81 18.95 18.68 18.94 17.87 38,784
Jul 21, 2023 18.72 18.86 18.66 18.84 17.77 87,667
Jul 20, 2023 18.65 18.72 18.47 18.69 17.63 55,991
Jul 19, 2023 18.61 18.75 18.55 18.70 17.64 61,559
Jul 18, 2023 18.50 18.59 18.43 18.59 17.54 126,622
Jul 17, 2023 18.45 18.51 18.36 18.43 17.39 99,105
Jul 14, 2023 18.46 18.51 18.33 18.45 17.41 162,233
Jul 13, 2023 18.45 18.51 18.40 18.46 17.42 55,777
Jul 12, 2023 18.45 18.56 18.32 18.45 17.41 72,611
Jul 11, 2023 18.18 18.43 18.17 18.40 17.36 101,051
Jul 10, 2023 18.05 18.18 18.02 18.18 17.15 44,465
Jul 7, 2023 17.77 18.08 17.77 18.05 17.03 59,755
Jul 6, 2023 17.86 17.87 17.67 17.80 16.79 190,535
Jul 5, 2023 18.05 18.23 17.90 18.00 16.98 137,545
Jul 3, 2023 17.89 18.10 17.83 18.08 17.06 45,454
Jun 30, 2023 18.07 18.14 17.82 17.82 16.81 248,797
Jun 29, 2023 0.37 Dividend
Jun 29, 2023 17.99 18.09 17.81 17.99 16.97 107,263
Jun 28, 2023 18.38 18.49 18.30 18.33 16.94 106,468
Jun 27, 2023 18.35 18.48 18.22 18.39 17.00 81,739
Jun 26, 2023 18.04 18.47 18.04 18.34 16.95 128,355
Jun 23, 2023 17.70 18.13 17.65 18.04 16.68 187,399
Jun 22, 2023 17.67 17.77 17.57 17.72 16.38 134,107
Jun 21, 2023 17.47 17.70 17.40 17.70 16.36 169,919
Jun 20, 2023 17.50 17.55 17.41 17.47 16.15 78,121
Jun 16, 2023 17.56 17.63 17.48 17.53 16.20 88,800
Jun 15, 2023 17.34 17.54 17.34 17.54 16.21 103,083
Jun 14, 2023 17.44 17.50 17.30 17.37 16.06 147,012
Jun 13, 2023 17.56 17.63 17.31 17.40 16.08 249,098
Jun 12, 2023 17.54 17.59 17.40 17.54 16.21 176,823
Jun 9, 2023 17.49 17.62 17.40 17.59 16.26 156,082
Jun 8, 2023 17.55 17.57 17.31 17.46 16.14 876,637
Jun 7, 2023 17.81 17.82 17.50 17.57 16.24 124,567
Jun 6, 2023 17.73 17.84 17.60 17.70 16.36 114,245
Jun 5, 2023 17.85 17.89 17.63 17.68 16.34 71,703
Jun 2, 2023 17.68 17.98 17.68 17.84 16.49 192,332
Jun 1, 2023 17.68 17.77 17.50 17.63 16.30 146,876
May 31, 2023 17.56 17.83 17.55 17.62 16.29 248,053
May 30, 2023 17.72 17.78 17.54 17.63 16.30 68,791
May 26, 2023 17.37 17.54 17.37 17.54 16.21 54,500
May 25, 2023 17.47 17.52 17.27 17.37 16.06 104,619
May 24, 2023 17.56 17.64 17.40 17.47 16.15 117,267
May 23, 2023 17.55 17.95 17.55 17.59 16.26 107,786
May 22, 2023 17.62 17.73 17.55 17.60 16.27 56,424
May 19, 2023 18.01 18.01 17.37 17.65 16.32 175,080
May 18, 2023 17.68 18.21 17.44 18.03 16.67 145,990
May 17, 2023 17.43 17.80 17.25 17.60 16.27 93,525
May 16, 2023 17.44 17.55 17.30 17.35 16.04 58,349
May 15, 2023 17.47 17.65 17.40 17.49 16.17 72,177
May 12, 2023 17.60 17.67 17.39 17.51 16.19 53,025
May 11, 2023 17.70 17.80 17.55 17.60 16.27 57,284
May 10, 2023 17.43 17.98 17.31 17.78 16.44 103,947
May 9, 2023 17.18 17.42 16.96 17.17 15.87 66,174
May 8, 2023 17.11 17.46 17.11 17.30 15.99 90,191
May 5, 2023 16.73 17.41 16.73 16.96 15.68 160,555
May 4, 2023 17.49 17.49 15.81 16.29 15.06 520,217
May 3, 2023 18.12 18.17 17.61 17.62 16.29 201,943
May 2, 2023 18.08 18.25 17.55 18.12 16.75 335,403
May 1, 2023 18.65 18.67 18.09 18.22 16.84 104,390
Apr 28, 2023 18.50 18.77 18.45 18.64 17.23 262,685
Apr 27, 2023 18.40 18.60 18.40 18.55 17.15 59,380
Apr 26, 2023 18.71 18.77 18.38 18.43 17.04 86,107
Apr 25, 2023 18.92 18.95 18.54 18.66 17.25 81,819

Related Tickers

FITBI Fifth Third Bancorp
25.31
-0.32%
 
USB-PR U.S. Bancorp
17.68
+0.33%
 
RF-PB Regions Financial Corporation
24.93
+0.06%
 
ONBPP Old National Bancorp
25.10
-2.71%
 
WBS-PF Webster Financial Corporation
19.35
-1.48%
 
CFG-PD Citizens Financial Group, Inc.
25.04
-0.16%
 
RF-PC Regions Financial Corporation
22.16
-1.07%
 
TRBK Traditions Bancorp, Inc.
17.35
0.00%
 
GWBK Gateway Bank, F.S.B.
0.1300
0.00%
 
ASB-PE Associated Banc-Corp
20.30
-0.34%