NYSE - Delayed Quote USD

U.S. Bancorp (USB-PQ)

Compare
18.40 -0.09 (-0.49%)
At close: 4:00 PM EDT
18.40 -0.05 (-0.24%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 18.53 18.55 18.40 18.40 18.40 59,241
Oct 17, 2024 18.50 18.52 18.37 18.49 18.49 36,866
Oct 16, 2024 18.48 18.59 18.48 18.57 18.57 25,595
Oct 15, 2024 18.38 18.59 18.38 18.42 18.42 38,215
Oct 14, 2024 18.11 18.30 18.04 18.30 18.30 13,861
Oct 11, 2024 18.00 18.23 18.00 18.11 18.11 28,795
Oct 10, 2024 18.10 18.20 18.08 18.08 18.08 12,028
Oct 9, 2024 18.12 18.31 18.12 18.23 18.23 14,006
Oct 8, 2024 18.03 18.24 18.00 18.22 18.22 12,374
Oct 7, 2024 18.22 18.25 18.01 18.07 18.07 55,688
Oct 4, 2024 18.40 18.40 18.13 18.27 18.27 28,131
Oct 3, 2024 18.40 18.53 18.40 18.44 18.44 55,278
Oct 2, 2024 18.29 18.42 18.22 18.42 18.42 47,409
Oct 1, 2024 18.28 18.30 18.16 18.30 18.30 59,182
Sep 30, 2024 0.23 Dividend
Sep 30, 2024 18.22 18.22 17.93 18.20 18.20 525,380
Sep 27, 2024 18.54 18.58 18.48 18.53 18.30 184,920
Sep 26, 2024 18.38 18.54 18.30 18.50 18.27 95,971
Sep 25, 2024 18.57 18.57 18.30 18.30 18.07 71,678
Sep 24, 2024 18.45 18.57 18.38 18.47 18.24 57,740
Sep 23, 2024 18.60 18.60 18.43 18.46 18.23 47,810
Sep 20, 2024 18.38 18.60 18.33 18.60 18.36 64,855
Sep 19, 2024 18.31 18.55 18.27 18.37 18.14 75,905
Sep 18, 2024 18.20 18.38 18.12 18.23 18.00 61,366
Sep 17, 2024 18.12 18.32 18.00 18.18 17.95 75,047
Sep 16, 2024 17.96 18.14 17.92 18.11 17.88 48,191
Sep 13, 2024 17.89 17.97 17.79 17.88 17.65 60,713
Sep 12, 2024 17.71 17.88 17.68 17.80 17.57 279,731
Sep 11, 2024 17.67 17.75 17.58 17.71 17.49 26,512
Sep 10, 2024 17.72 17.79 17.60 17.68 17.46 34,906
Sep 9, 2024 17.62 17.71 17.60 17.69 17.47 43,983
Sep 6, 2024 17.61 17.75 17.41 17.50 17.28 42,770
Sep 5, 2024 17.58 17.67 17.55 17.61 17.39 57,546
Sep 4, 2024 17.59 17.70 17.51 17.53 17.31 80,500
Sep 3, 2024 17.51 17.64 17.51 17.60 17.38 15,759
Aug 30, 2024 17.67 17.77 17.46 17.57 17.35 48,485
Aug 29, 2024 17.67 17.74 17.66 17.69 17.47 31,535
Aug 28, 2024 17.64 17.69 17.55 17.64 17.42 28,088
Aug 27, 2024 17.50 17.62 17.50 17.60 17.38 11,450
Aug 26, 2024 17.64 17.68 17.52 17.58 17.36 19,688
Aug 23, 2024 17.56 17.71 17.51 17.62 17.40 62,703
Aug 22, 2024 17.53 17.53 17.40 17.51 17.29 26,581
Aug 21, 2024 17.45 17.57 17.39 17.57 17.35 24,628
Aug 20, 2024 17.41 17.46 17.33 17.45 17.23 21,828
Aug 19, 2024 17.19 17.41 17.19 17.35 17.13 22,936
Aug 16, 2024 17.15 17.31 17.15 17.28 17.06 20,259
Aug 15, 2024 17.14 17.21 17.07 17.20 16.98 16,383
Aug 14, 2024 17.05 17.23 17.05 17.23 17.01 29,302
Aug 13, 2024 16.91 17.05 16.91 17.04 16.82 15,152
Aug 12, 2024 16.94 16.98 16.87 16.87 16.66 15,846
Aug 9, 2024 17.04 17.04 16.90 16.95 16.74 16,127
Aug 8, 2024 17.02 17.07 16.92 17.03 16.81 38,825
Aug 7, 2024 16.98 17.03 16.91 17.03 16.81 82,447
Aug 6, 2024 16.63 16.97 16.63 16.97 16.76 31,160
Aug 5, 2024 16.49 16.80 16.48 16.77 16.56 104,618
Aug 2, 2024 16.76 16.99 16.76 16.99 16.78 45,277
Aug 1, 2024 16.65 16.88 16.64 16.87 16.66 39,239
Jul 31, 2024 16.74 16.77 16.40 16.55 16.34 205,813
Jul 30, 2024 16.73 16.75 16.62 16.71 16.50 20,209
Jul 29, 2024 16.81 16.81 16.64 16.73 16.52 17,131
Jul 26, 2024 16.71 16.78 16.61 16.78 16.57 8,853
Jul 25, 2024 16.58 16.68 16.50 16.61 16.40 16,470
Jul 24, 2024 16.77 16.80 16.46 16.49 16.28 27,906
Jul 23, 2024 16.93 16.93 16.74 16.76 16.55 14,291
Jul 22, 2024 16.94 17.03 16.87 16.87 16.66 12,745
Jul 19, 2024 16.88 16.97 16.83 16.96 16.75 99,366
Jul 18, 2024 17.02 17.02 16.85 16.90 16.69 18,925
Jul 17, 2024 16.99 17.00 16.85 17.00 16.78 19,491
Jul 16, 2024 17.06 17.06 16.97 17.00 16.78 21,518
Jul 15, 2024 17.00 17.05 16.93 16.99 16.78 31,060
Jul 12, 2024 16.89 17.00 16.89 16.98 16.77 20,372
Jul 11, 2024 16.68 16.90 16.67 16.90 16.69 32,491
Jul 10, 2024 16.53 16.60 16.48 16.60 16.39 18,977
Jul 9, 2024 16.60 16.60 16.47 16.50 16.29 12,922
Jul 8, 2024 16.61 16.62 16.54 16.60 16.39 20,405
Jul 5, 2024 16.64 16.64 16.53 16.61 16.40 14,945
Jul 3, 2024 16.45 16.64 16.43 16.64 16.43 15,272
Jul 2, 2024 16.30 16.40 16.20 16.40 16.19 20,433
Jul 1, 2024 16.45 16.45 16.10 16.29 16.08 32,339
Jun 28, 2024 0.23 Dividend
Jun 28, 2024 16.55 16.60 16.34 16.36 16.15 23,377
Jun 27, 2024 16.85 16.90 16.77 16.77 16.33 10,935
Jun 26, 2024 16.75 16.84 16.71 16.84 16.39 14,078
Jun 25, 2024 16.79 16.85 16.72 16.85 16.40 15,272
Jun 24, 2024 16.70 16.79 16.70 16.75 16.31 15,895
Jun 21, 2024 16.61 16.74 16.61 16.70 16.26 17,793
Jun 20, 2024 16.60 16.66 16.54 16.66 16.22 11,369
Jun 18, 2024 16.48 16.74 16.45 16.74 16.30 24,169
Jun 17, 2024 16.48 16.56 16.40 16.55 16.11 17,939
Jun 14, 2024 16.62 16.67 16.51 16.57 16.13 16,762
Jun 13, 2024 16.65 16.68 16.50 16.66 16.22 16,845
Jun 12, 2024 16.71 16.90 16.60 16.68 16.24 12,885
Jun 11, 2024 16.74 16.74 16.47 16.54 16.10 20,961
Jun 10, 2024 16.75 16.75 16.55 16.69 16.25 20,570
Jun 7, 2024 16.73 16.80 16.69 16.75 16.31 18,990
Jun 6, 2024 16.71 16.86 16.71 16.86 16.41 11,711
Jun 5, 2024 16.96 16.96 16.72 16.76 16.31 11,085
Jun 4, 2024 16.76 16.90 16.75 16.82 16.38 22,587
Jun 3, 2024 16.50 16.82 16.50 16.71 16.27 26,081
May 31, 2024 16.65 16.72 16.47 16.47 16.03 34,022
May 30, 2024 16.29 16.56 16.28 16.55 16.11 24,668
May 29, 2024 16.42 16.42 16.22 16.26 15.83 25,855
May 28, 2024 16.54 16.67 16.43 16.55 16.11 17,198
May 24, 2024 16.37 16.64 16.32 16.63 16.19 23,870
May 23, 2024 16.58 16.59 16.26 16.39 15.96 34,225
May 22, 2024 16.65 16.67 16.52 16.57 16.13 41,507
May 21, 2024 16.65 16.73 16.58 16.67 16.23 19,747
May 20, 2024 16.62 16.66 16.60 16.65 16.21 9,585
May 17, 2024 16.52 16.65 16.51 16.62 16.18 17,762
May 16, 2024 16.69 16.71 16.51 16.65 16.21 32,584
May 15, 2024 16.62 16.71 16.60 16.67 16.23 14,526
May 14, 2024 16.53 16.53 16.42 16.47 16.03 21,370
May 13, 2024 16.54 16.63 16.49 16.53 16.09 12,546
May 10, 2024 16.51 16.55 16.41 16.55 16.11 23,521
May 9, 2024 16.52 16.55 16.39 16.47 16.03 19,215
May 8, 2024 16.66 16.70 16.45 16.48 16.04 38,172
May 7, 2024 16.74 16.91 16.61 16.71 16.27 16,235
May 6, 2024 16.78 16.83 16.66 16.74 16.30 22,891
May 3, 2024 16.70 16.78 16.60 16.76 16.32 42,123
May 2, 2024 16.33 16.76 16.30 16.54 16.10 76,327
May 1, 2024 16.28 16.40 16.20 16.39 15.96 21,178
Apr 30, 2024 16.30 16.36 16.18 16.22 15.79 49,677
Apr 29, 2024 16.30 16.44 16.24 16.44 16.01 15,464
Apr 26, 2024 16.48 16.52 16.30 16.30 15.87 17,630
Apr 25, 2024 16.30 16.40 16.14 16.40 15.97 19,337
Apr 24, 2024 16.40 16.57 16.33 16.57 16.13 9,864
Apr 23, 2024 16.25 16.53 16.17 16.53 16.09 36,830
Apr 22, 2024 16.06 16.25 16.06 16.25 15.82 23,148
Apr 19, 2024 15.98 16.17 15.96 16.13 15.70 159,075
Apr 18, 2024 16.05 16.06 15.96 15.98 15.56 51,135
Apr 17, 2024 16.08 16.11 15.93 15.99 15.57 38,827
Apr 16, 2024 15.93 16.16 15.71 15.93 15.51 160,130
Apr 15, 2024 16.44 16.52 15.97 16.00 15.58 131,505
Apr 12, 2024 16.54 16.68 16.38 16.38 15.95 41,312
Apr 11, 2024 16.89 16.89 16.45 16.56 16.12 39,211
Apr 10, 2024 16.98 17.04 16.65 16.82 16.38 58,137
Apr 9, 2024 17.27 17.39 17.22 17.23 16.77 18,472
Apr 8, 2024 17.37 17.37 17.20 17.27 16.81 27,740
Apr 5, 2024 17.30 17.50 17.29 17.36 16.90 12,176
Apr 4, 2024 17.41 17.45 17.32 17.35 16.89 22,030
Apr 3, 2024 17.15 17.38 17.12 17.38 16.92 17,555
Apr 2, 2024 17.43 17.45 17.08 17.34 16.88 169,207
Apr 1, 2024 17.78 17.80 17.46 17.62 17.15 94,013
Mar 28, 2024 17.88 18.05 17.64 17.64 17.17 85,649
Mar 27, 2024 0.23 Dividend
Mar 27, 2024 17.63 17.91 17.48 17.91 17.44 42,412
Mar 26, 2024 17.78 17.83 17.66 17.77 17.07 18,211
Mar 25, 2024 17.86 17.86 17.62 17.74 17.04 98,055
Mar 22, 2024 18.02 18.02 17.79 17.88 17.18 64,035
Mar 21, 2024 17.88 17.96 17.80 17.93 17.23 84,211
Mar 20, 2024 17.86 17.86 17.69 17.76 17.06 17,448
Mar 19, 2024 17.64 17.81 17.64 17.80 17.10 16,617
Mar 18, 2024 17.72 17.72 17.51 17.57 16.88 31,037
Mar 15, 2024 17.65 17.68 17.50 17.67 16.98 28,301
Mar 14, 2024 17.82 17.92 17.66 17.69 16.99 22,088
Mar 13, 2024 17.90 17.99 17.88 17.91 17.21 21,130
Mar 12, 2024 17.90 17.98 17.85 17.90 17.20 28,509
Mar 11, 2024 17.95 17.97 17.80 17.91 17.21 24,751
Mar 8, 2024 17.77 17.96 17.71 17.96 17.25 20,325
Mar 7, 2024 17.64 17.75 17.64 17.75 17.05 27,171
Mar 6, 2024 17.71 17.77 17.61 17.64 16.95 33,012
Mar 5, 2024 17.61 17.66 17.53 17.66 16.97 18,538
Mar 4, 2024 17.53 17.61 17.53 17.61 16.92 22,433
Mar 1, 2024 17.79 17.79 17.55 17.69 16.99 40,428
Feb 29, 2024 17.48 17.95 17.37 17.85 17.15 115,262
Feb 28, 2024 17.43 17.47 17.33 17.43 16.75 21,865
Feb 27, 2024 17.48 17.50 17.36 17.39 16.71 24,771
Feb 26, 2024 17.43 17.49 17.36 17.49 16.80 25,362
Feb 23, 2024 17.20 17.43 17.17 17.38 16.70 29,542
Feb 22, 2024 17.10 17.20 17.07 17.10 16.43 15,092
Feb 21, 2024 17.10 17.33 17.03 17.03 16.36 19,265
Feb 20, 2024 16.99 17.16 16.99 17.10 16.43 17,977
Feb 16, 2024 17.02 17.15 16.99 17.08 16.41 8,239
Feb 15, 2024 16.95 17.15 16.92 17.08 16.41 14,956
Feb 14, 2024 17.13 17.26 16.90 16.93 16.26 18,897
Feb 13, 2024 17.05 17.24 16.93 17.13 16.46 20,864
Feb 12, 2024 17.39 17.40 17.29 17.36 16.68 23,091
Feb 9, 2024 17.20 17.39 17.11 17.39 16.71 16,317
Feb 8, 2024 17.17 17.26 17.02 17.22 16.54 19,091
Feb 7, 2024 17.26 17.29 17.10 17.19 16.51 39,545
Feb 6, 2024 17.10 17.27 17.10 17.22 16.54 11,719
Feb 5, 2024 17.23 17.31 17.10 17.10 16.43 24,137
Feb 2, 2024 17.18 17.49 17.12 17.39 16.71 18,596
Feb 1, 2024 17.42 17.50 16.98 17.48 16.79 29,242
Jan 31, 2024 17.46 17.56 17.21 17.26 16.58 110,260
Jan 30, 2024 17.41 17.59 17.34 17.53 16.84 24,605
Jan 29, 2024 17.21 17.44 17.21 17.41 16.73 44,890
Jan 26, 2024 17.24 17.37 17.09 17.26 16.58 29,794
Jan 25, 2024 16.95 17.31 16.91 17.27 16.59 34,530
Jan 24, 2024 16.99 16.99 16.88 16.91 16.24 30,116
Jan 23, 2024 16.84 16.92 16.77 16.90 16.24 27,787
Jan 22, 2024 16.81 16.96 16.68 16.79 16.13 37,569
Jan 19, 2024 16.69 16.81 16.55 16.73 16.07 28,473
Jan 18, 2024 16.71 16.86 16.58 16.62 15.97 37,060
Jan 17, 2024 16.71 16.84 16.70 16.71 16.05 15,838
Jan 16, 2024 16.90 16.96 16.74 16.85 16.19 27,124
Jan 12, 2024 16.92 16.93 16.85 16.89 16.23 16,155
Jan 11, 2024 16.84 16.99 16.70 16.83 16.17 27,808
Jan 10, 2024 16.90 16.99 16.83 16.90 16.24 16,994
Jan 9, 2024 16.68 16.89 16.68 16.85 16.19 17,451
Jan 8, 2024 16.56 16.83 16.56 16.83 16.17 27,702
Jan 5, 2024 16.65 16.81 16.55 16.56 15.91 17,998
Jan 4, 2024 16.67 16.73 16.52 16.58 15.93 27,274
Jan 3, 2024 16.51 16.74 16.37 16.56 15.91 36,302
Jan 2, 2024 16.56 16.64 16.45 16.61 15.96 23,712
Dec 29, 2023 17.02 17.04 16.58 16.58 15.93 55,223
Dec 28, 2023 0.23 Dividend
Dec 28, 2023 17.07 17.29 16.91 16.93 16.26 40,707
Dec 27, 2023 17.24 17.40 17.10 17.39 16.48 41,114
Dec 26, 2023 16.81 17.20 16.80 17.20 16.30 53,706
Dec 22, 2023 16.65 16.88 16.56 16.88 16.00 57,591
Dec 21, 2023 16.78 16.81 16.35 16.61 15.74 99,592
Dec 20, 2023 16.35 16.69 16.35 16.69 15.82 41,929
Dec 19, 2023 16.43 16.58 16.38 16.49 15.63 47,815
Dec 18, 2023 16.59 16.59 16.35 16.43 15.57 42,964
Dec 15, 2023 16.54 16.80 16.40 16.50 15.64 37,165
Dec 14, 2023 16.34 16.75 16.32 16.65 15.78 67,681
Dec 13, 2023 15.90 16.26 15.77 16.14 15.29 45,626
Dec 12, 2023 15.69 15.93 15.69 15.77 14.95 59,918
Dec 11, 2023 16.09 16.09 15.67 15.81 14.98 76,188
Dec 8, 2023 16.10 16.16 15.95 16.03 15.19 35,973
Dec 7, 2023 16.21 16.24 16.06 16.15 15.31 24,764
Dec 6, 2023 16.24 16.32 16.06 16.14 15.30 49,780
Dec 5, 2023 16.35 16.39 16.11 16.11 15.27 23,350
Dec 4, 2023 16.34 16.45 16.18 16.20 15.35 30,248
Dec 1, 2023 16.16 16.49 16.16 16.44 15.58 55,711
Nov 30, 2023 16.32 16.45 16.11 16.16 15.32 126,619
Nov 29, 2023 16.03 16.45 16.01 16.40 15.54 54,151
Nov 28, 2023 15.75 15.91 15.70 15.91 15.08 26,667
Nov 27, 2023 15.40 15.75 15.40 15.73 14.91 27,707
Nov 24, 2023 15.29 15.41 15.19 15.41 14.61 12,129
Nov 22, 2023 15.54 15.55 15.11 15.29 14.49 48,311
Nov 21, 2023 15.60 15.69 15.40 15.45 14.64 27,332
Nov 20, 2023 15.49 15.72 15.49 15.59 14.78 38,328
Nov 17, 2023 15.84 15.85 15.52 15.55 14.74 26,336
Nov 16, 2023 15.77 15.82 15.67 15.74 14.92 16,368
Nov 15, 2023 15.70 15.83 15.67 15.67 14.85 32,383
Nov 14, 2023 15.87 15.96 15.72 15.76 14.94 36,521
Nov 13, 2023 15.42 15.71 15.37 15.56 14.75 80,165
Nov 10, 2023 15.51 15.57 15.37 15.45 14.64 36,742
Nov 9, 2023 15.64 15.68 15.30 15.32 14.52 44,251
Nov 8, 2023 15.72 15.78 15.68 15.68 14.86 34,394
Nov 7, 2023 15.75 15.75 15.59 15.69 14.87 44,864
Nov 6, 2023 15.21 15.84 15.21 15.64 14.82 193,034
Nov 3, 2023 14.98 15.36 14.91 15.36 14.56 35,391
Nov 2, 2023 14.54 14.92 14.54 14.75 13.98 48,856
Nov 1, 2023 14.26 14.52 14.07 14.34 13.59 32,546
Oct 31, 2023 13.92 14.21 13.90 14.19 13.45 125,338
Oct 30, 2023 14.04 14.13 13.90 14.00 13.27 38,049
Oct 27, 2023 14.17 14.18 13.97 13.97 13.24 46,694
Oct 26, 2023 14.07 14.17 14.03 14.14 13.40 51,314
Oct 25, 2023 14.02 14.12 13.94 14.00 13.27 37,609
Oct 24, 2023 13.83 14.18 13.83 14.18 13.44 53,859
Oct 23, 2023 13.53 13.83 13.53 13.82 13.10 32,592
Oct 20, 2023 13.63 13.74 13.32 13.70 12.98 81,022
Oct 19, 2023 13.68 13.73 13.50 13.50 12.79 25,653

Related Tickers