NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB)

Compare
47.38
-1.14
(-2.35%)
At close: January 10 at 4:00:02 PM EST
47.19
-0.19
(-0.39%)
After hours: 7:48:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 47.89 48.09 47.05 47.38 47.38 8,528,500
Jan 8, 2025 48.66 48.69 47.89 48.52 48.52 5,955,500
Jan 7, 2025 49.31 49.46 48.47 48.70 48.70 6,014,300
Jan 6, 2025 49.21 49.67 48.65 48.73 48.73 7,261,800
Jan 3, 2025 48.02 48.89 47.83 48.86 48.86 6,418,900
Jan 2, 2025 48.18 48.30 47.54 47.86 47.86 6,227,800
Dec 31, 2024 0.50 Dividend
Dec 31, 2024 47.96 48.31 47.62 47.83 47.83 4,521,400
Dec 30, 2024 48.12 48.59 47.66 48.25 47.75 4,868,400
Dec 27, 2024 48.74 49.26 48.24 48.49 47.99 4,956,900
Dec 26, 2024 48.66 49.13 48.33 49.01 48.50 3,448,200
Dec 24, 2024 48.44 48.83 48.23 48.83 48.32 2,393,800
Dec 23, 2024 47.54 48.36 47.47 48.32 47.82 4,600,700
Dec 20, 2024 47.28 48.57 47.22 47.92 47.42 20,225,000
Dec 19, 2024 48.27 48.55 47.18 47.41 46.92 9,802,900
Dec 18, 2024 50.12 50.25 47.57 47.61 47.12 8,970,100
Dec 17, 2024 50.98 51.24 49.68 49.98 49.46 6,774,100
Dec 16, 2024 51.16 51.37 50.64 51.36 50.83 8,427,100
Dec 13, 2024 51.23 51.33 50.73 51.03 50.50 6,426,800
Dec 12, 2024 51.51 51.81 51.07 51.10 50.57 7,596,700
Dec 11, 2024 52.00 52.24 51.25 51.32 50.79 7,842,300
Dec 10, 2024 51.55 51.81 50.78 51.57 51.04 6,357,600
Dec 9, 2024 52.24 52.27 51.26 51.31 50.78 5,414,900
Dec 6, 2024 52.24 52.59 51.78 52.18 51.64 4,683,500
Dec 5, 2024 52.01 52.58 51.95 52.12 51.58 7,020,200
Dec 4, 2024 52.23 52.42 51.59 52.01 51.47 4,669,900
Dec 3, 2024 52.76 52.89 51.83 52.10 51.56 6,520,400
Dec 2, 2024 53.50 53.50 52.53 52.77 52.22 5,110,200
Nov 29, 2024 53.60 53.75 53.07 53.29 52.74 3,287,900
Nov 27, 2024 53.75 53.98 53.22 53.48 52.93 4,506,200
Nov 26, 2024 53.76 53.80 53.28 53.66 53.10 5,767,500
Nov 25, 2024 53.26 53.93 53.16 53.63 53.07 10,234,400
Nov 22, 2024 51.37 52.69 51.37 52.49 51.95 8,301,500
Nov 21, 2024 50.85 52.08 50.80 51.39 50.86 8,218,000
Nov 20, 2024 50.60 50.96 50.29 50.74 50.21 8,071,200
Nov 19, 2024 49.89 50.62 49.59 50.40 49.88 5,066,200
Nov 18, 2024 49.96 50.79 49.84 50.61 50.09 7,472,000
Nov 15, 2024 50.27 50.65 49.74 49.90 49.38 13,570,800
Nov 14, 2024 51.29 51.29 50.24 50.31 49.79 10,345,100
Nov 13, 2024 50.91 51.68 50.76 51.17 50.64 7,130,600
Nov 12, 2024 50.94 51.26 50.38 50.76 50.23 7,564,600
Nov 11, 2024 50.88 51.46 50.79 51.04 50.51 8,192,500
Nov 8, 2024 49.77 50.36 49.35 50.21 49.69 8,615,300
Nov 7, 2024 50.84 51.01 49.34 49.56 49.05 9,625,900
Nov 6, 2024 50.28 51.76 50.00 51.26 50.73 17,523,400
Nov 5, 2024 47.29 47.87 47.22 47.61 47.12 4,379,800
Nov 4, 2024 47.86 47.87 47.14 47.19 46.70 7,720,400
Nov 1, 2024 48.71 48.96 47.82 47.84 47.34 5,480,400
Oct 31, 2024 48.67 48.82 48.23 48.31 47.81 6,913,200
Oct 30, 2024 48.22 49.37 48.22 48.68 48.18 8,434,500
Oct 29, 2024 48.42 48.70 48.06 48.22 47.72 7,499,700
Oct 28, 2024 48.12 48.69 47.94 48.59 48.09 5,781,000
Oct 25, 2024 48.85 48.95 47.69 47.74 47.25 6,601,300
Oct 24, 2024 48.47 48.73 48.20 48.45 47.95 7,804,500
Oct 23, 2024 47.81 48.53 47.78 48.53 48.03 6,844,500
Oct 22, 2024 47.74 48.15 47.42 48.03 47.53 6,854,200
Oct 21, 2024 49.03 49.16 47.86 47.92 47.42 6,648,300
Oct 18, 2024 50.11 50.15 48.96 49.16 48.65 10,983,600
Oct 17, 2024 49.87 50.47 49.10 49.97 49.45 16,053,100
Oct 16, 2024 48.74 50.11 48.74 49.21 48.70 27,957,200
Oct 15, 2024 47.45 48.08 46.94 47.00 46.51 8,595,500
Oct 14, 2024 46.19 47.20 46.09 47.12 46.63 8,166,700
Oct 11, 2024 45.40 46.58 45.34 46.26 45.78 8,809,000
Oct 10, 2024 44.90 45.06 44.50 44.94 44.47 5,310,700
Oct 9, 2024 44.33 45.15 44.15 45.10 44.63 6,848,300
Oct 8, 2024 44.57 44.73 44.16 44.26 43.80 4,588,000
Oct 7, 2024 44.58 44.69 44.03 44.47 44.01 5,108,400
Oct 4, 2024 44.72 44.95 44.17 44.70 44.24 5,438,000
Oct 3, 2024 44.04 44.11 43.44 43.98 43.52 4,513,200
Oct 2, 2024 44.47 44.91 44.01 44.25 43.79 6,114,300
Oct 1, 2024 45.38 45.42 44.32 44.46 44.00 6,272,800
Sep 30, 2024 0.50 Dividend
Sep 30, 2024 45.27 45.78 44.87 45.73 45.26 7,028,300
Sep 27, 2024 45.52 45.95 45.22 45.48 44.51 6,884,700
Sep 26, 2024 45.03 45.43 44.24 45.30 44.34 9,679,400
Sep 25, 2024 45.68 45.68 44.70 44.75 43.80 6,848,400
Sep 24, 2024 45.86 45.98 45.28 45.64 44.67 6,197,600
Sep 23, 2024 46.14 46.30 45.76 45.86 44.89 5,205,600
Sep 20, 2024 46.29 46.37 45.84 46.01 45.03 11,026,200
Sep 19, 2024 46.28 46.62 45.60 46.47 45.48 9,002,000
Sep 18, 2024 44.74 45.81 44.61 45.18 44.22 11,035,300
Sep 17, 2024 44.98 45.28 44.53 44.68 43.73 6,286,600
Sep 16, 2024 44.85 45.13 44.32 44.69 43.74 9,524,500
Sep 13, 2024 44.16 44.74 44.11 44.62 43.67 8,757,300
Sep 12, 2024 45.38 45.97 43.49 43.85 42.92 14,746,700
Sep 11, 2024 44.64 44.80 43.58 44.75 43.80 8,448,600
Sep 10, 2024 45.40 45.40 44.02 45.03 44.07 7,000,600
Sep 9, 2024 44.93 45.44 44.77 45.26 44.30 7,146,200
Sep 6, 2024 45.61 45.94 44.33 44.49 43.54 7,635,400
Sep 5, 2024 46.54 46.54 45.42 45.54 44.57 5,971,200
Sep 4, 2024 46.35 46.81 45.89 46.06 45.08 5,999,600
Sep 3, 2024 47.28 47.31 46.21 46.39 45.40 7,980,300
Aug 30, 2024 46.67 47.31 46.60 47.23 46.23 14,262,600
Aug 29, 2024 46.37 46.77 45.51 46.53 45.54 7,064,700
Aug 28, 2024 45.57 46.39 45.57 46.13 45.15 6,213,900
Aug 27, 2024 45.60 45.78 45.45 45.73 44.76 5,458,000
Aug 26, 2024 45.75 45.83 45.42 45.62 44.65 5,849,800
Aug 23, 2024 44.51 45.60 44.34 45.39 44.43 5,094,500
Aug 22, 2024 43.69 44.23 43.69 44.19 43.25 4,836,900
Aug 21, 2024 43.85 43.99 43.28 43.70 42.77 4,262,100
Aug 20, 2024 43.48 43.95 43.39 43.74 42.81 6,587,400
Aug 19, 2024 43.25 43.67 43.25 43.66 42.73 4,575,400
Aug 16, 2024 42.81 43.33 42.81 43.19 42.27 5,369,500
Aug 15, 2024 43.05 43.31 42.72 42.81 41.90 6,512,700
Aug 14, 2024 42.44 42.49 42.05 42.34 41.44 8,036,100
Aug 13, 2024 41.82 42.42 41.43 42.40 41.50 7,457,100
Aug 12, 2024 42.24 42.65 41.32 41.47 40.59 7,619,900
Aug 9, 2024 41.61 42.14 41.61 42.07 41.18 6,486,600
Aug 8, 2024 41.79 42.20 41.54 41.76 40.87 6,364,500
Aug 7, 2024 42.39 42.74 41.33 41.39 40.51 6,841,000
Aug 6, 2024 40.74 42.06 40.52 41.67 40.78 9,184,800
Aug 5, 2024 41.13 41.40 40.41 40.80 39.93 10,994,200
Aug 2, 2024 42.66 42.75 41.96 42.35 41.45 8,485,500
Aug 1, 2024 44.92 44.92 43.32 43.48 42.56 11,219,500
Jul 31, 2024 45.51 45.55 44.76 44.88 43.93 8,859,200
Jul 30, 2024 45.58 45.88 45.22 45.47 44.50 8,211,000
Jul 29, 2024 45.60 45.69 45.13 45.37 44.41 5,011,200
Jul 26, 2024 45.19 45.66 45.06 45.46 44.49 5,681,700
Jul 25, 2024 44.77 45.72 44.60 45.09 44.13 9,489,900
Jul 24, 2024 45.59 45.84 44.71 44.77 43.82 8,059,400
Jul 23, 2024 44.84 45.68 44.68 45.55 44.58 8,131,500
Jul 22, 2024 44.63 45.22 43.96 45.04 44.08 12,327,600
Jul 19, 2024 44.74 44.97 44.26 44.76 43.81 11,842,300
Jul 18, 2024 44.79 45.63 44.37 44.41 43.47 17,219,300
Jul 17, 2024 43.98 45.66 43.80 45.26 44.30 21,306,500
Jul 16, 2024 42.58 43.44 42.35 43.29 42.37 12,869,800
Jul 15, 2024 42.60 42.93 42.32 42.35 41.45 10,435,600
Jul 12, 2024 41.98 42.45 41.66 42.10 41.21 8,322,000
Jul 11, 2024 41.23 42.11 41.17 41.93 41.04 9,239,000
Jul 10, 2024 40.00 40.83 39.81 40.80 39.93 9,598,500
Jul 9, 2024 39.18 40.06 39.07 39.87 39.02 8,003,000
Jul 8, 2024 39.15 39.52 39.05 39.46 38.62 5,295,000
Jul 5, 2024 39.52 39.56 38.89 39.04 38.21 5,656,000
Jul 3, 2024 39.98 40.28 39.51 39.51 38.67 3,715,500
Jul 2, 2024 39.13 40.06 39.05 39.97 39.12 9,381,300
Jul 1, 2024 39.81 39.95 39.07 39.24 38.41 8,068,900
Jun 28, 2024 0.49 Dividend
Jun 28, 2024 39.54 40.08 39.32 39.70 38.86 12,212,200
Jun 27, 2024 39.22 39.71 38.87 39.68 38.36 6,874,500
Jun 26, 2024 39.71 40.01 39.35 39.71 38.39 7,854,700
Jun 25, 2024 40.38 40.59 39.67 40.02 38.69 6,901,000
Jun 24, 2024 39.89 40.82 39.71 40.55 39.20 9,549,100
Jun 21, 2024 39.05 39.85 38.72 39.70 38.38 16,343,800
Jun 20, 2024 39.11 39.34 38.87 39.28 37.97 6,710,900
Jun 18, 2024 39.00 39.41 38.86 39.29 37.98 6,308,900
Jun 17, 2024 38.70 39.14 38.48 39.09 37.79 5,697,600
Jun 14, 2024 38.76 39.09 38.47 38.83 37.54 5,121,900
Jun 13, 2024 39.18 39.50 38.74 39.26 37.95 5,935,900
Jun 12, 2024 39.61 40.11 39.13 39.28 37.97 10,299,900
Jun 11, 2024 38.69 38.82 37.81 38.45 37.17 12,501,000
Jun 10, 2024 38.65 39.08 38.30 38.75 37.46 10,632,700
Jun 7, 2024 38.71 39.37 38.70 39.02 37.72 8,218,100
Jun 6, 2024 39.08 39.36 38.75 39.02 37.72 6,331,800
Jun 5, 2024 39.07 39.10 38.32 39.08 37.78 12,487,800
Jun 4, 2024 39.35 39.87 38.90 38.96 37.66 9,953,400
Jun 3, 2024 40.76 40.80 39.31 39.73 38.41 6,361,800
May 31, 2024 39.65 40.60 39.53 40.55 39.20 9,153,500
May 30, 2024 39.40 39.55 38.76 39.38 38.07 6,229,100
May 29, 2024 39.16 39.16 38.64 39.04 37.74 6,229,500
May 28, 2024 40.61 40.71 39.65 39.77 38.44 7,657,200
May 24, 2024 40.15 40.54 40.04 40.53 39.18 6,155,900
May 23, 2024 40.80 40.85 39.76 40.02 38.69 7,452,400
May 22, 2024 40.82 41.23 40.60 40.77 39.41 5,802,000
May 21, 2024 40.88 41.22 40.83 41.18 39.81 6,315,200
May 20, 2024 41.43 41.64 40.85 40.89 39.53 9,935,500
May 17, 2024 41.96 41.96 41.31 41.43 40.05 11,360,600
May 16, 2024 42.07 42.26 41.59 41.65 40.26 9,488,700
May 15, 2024 42.46 42.61 41.95 42.22 40.81 7,752,700
May 14, 2024 41.65 42.29 41.63 41.95 40.55 5,627,900
May 13, 2024 42.00 42.23 41.49 41.49 40.11 4,846,400
May 10, 2024 41.70 41.91 41.61 41.85 40.46 4,867,500
May 9, 2024 41.51 41.87 41.26 41.54 40.16 6,414,400
May 8, 2024 41.23 41.79 41.06 41.69 40.30 8,906,000
May 7, 2024 42.00 42.08 41.41 41.58 40.19 8,732,100
May 6, 2024 41.76 41.94 41.42 41.82 40.43 6,430,200
May 3, 2024 41.55 41.83 41.24 41.41 40.03 5,091,200
May 2, 2024 41.61 41.68 40.60 40.97 39.60 6,760,700
May 1, 2024 40.59 41.81 40.53 41.05 39.68 6,359,400
Apr 30, 2024 41.05 41.26 40.58 40.63 39.28 8,861,600
Apr 29, 2024 41.22 41.51 41.08 41.29 39.91 4,647,200
Apr 26, 2024 41.00 41.55 40.86 41.12 39.75 4,512,200
Apr 25, 2024 41.34 41.74 40.38 40.99 39.62 6,602,200
Apr 24, 2024 40.53 41.73 40.43 41.61 40.22 6,550,300
Apr 23, 2024 41.13 41.26 40.81 40.97 39.60 7,079,900
Apr 22, 2024 40.68 41.37 40.24 41.05 39.68 8,630,700
Apr 19, 2024 39.46 40.46 39.41 40.45 39.10 12,061,400
Apr 18, 2024 39.41 40.15 39.19 39.44 38.13 9,878,700
Apr 17, 2024 39.50 39.97 38.79 39.52 38.20 14,178,500
Apr 16, 2024 41.25 41.27 40.39 41.00 39.63 9,549,800
Apr 15, 2024 42.06 42.84 41.10 41.44 40.06 10,232,800
Apr 12, 2024 41.21 41.73 41.18 41.58 40.19 6,741,800
Apr 11, 2024 42.20 42.20 41.21 41.92 40.52 6,829,700
Apr 10, 2024 43.01 43.04 41.87 42.03 40.63 7,584,400
Apr 9, 2024 43.82 44.02 43.41 43.94 42.48 5,701,800
Apr 8, 2024 43.29 44.01 43.06 43.72 42.26 6,159,500
Apr 5, 2024 42.75 43.30 42.66 43.03 41.60 4,580,700
Apr 4, 2024 43.57 44.03 42.73 42.92 41.49 6,491,400
Apr 3, 2024 43.23 43.77 43.01 43.11 41.67 5,866,400
Apr 2, 2024 43.69 43.95 43.12 43.23 41.79 6,462,200
Apr 1, 2024 44.58 44.75 43.89 43.95 42.49 4,824,900
Mar 28, 2024 44.42 44.91 44.30 44.70 43.21 7,595,000
Mar 27, 2024 0.49 Dividend
Mar 27, 2024 43.30 44.02 43.26 44.00 42.53 6,167,200
Mar 26, 2024 44.00 44.00 43.47 43.53 41.61 5,267,500
Mar 25, 2024 43.75 44.30 43.46 43.55 41.62 6,424,600
Mar 22, 2024 44.93 45.04 43.58 43.59 41.66 6,698,000
Mar 21, 2024 43.75 44.74 43.70 44.45 42.48 8,572,300
Mar 20, 2024 41.92 43.68 41.89 43.46 41.54 7,998,400
Mar 19, 2024 42.40 42.65 42.09 42.22 40.35 6,080,300
Mar 18, 2024 42.47 42.49 41.69 42.47 40.59 8,168,200
Mar 15, 2024 41.93 42.78 41.93 42.08 40.22 32,597,000
Mar 14, 2024 43.09 43.55 42.09 42.35 40.48 7,461,100
Mar 13, 2024 43.23 44.07 43.23 43.47 41.55 5,756,800
Mar 12, 2024 43.39 43.64 43.09 43.21 41.30 5,941,500
Mar 11, 2024 43.17 43.78 43.03 43.52 41.60 8,241,900
Mar 8, 2024 43.77 43.82 43.17 43.26 41.35 6,677,500
Mar 7, 2024 43.45 43.76 43.06 43.34 41.42 7,524,400
Mar 6, 2024 43.06 43.28 42.12 43.09 41.18 10,526,700
Mar 5, 2024 42.51 43.77 42.51 43.25 41.34 9,523,700
Mar 4, 2024 42.42 43.50 42.13 42.70 40.81 10,499,700
Mar 1, 2024 41.61 41.90 40.93 41.42 39.59 8,899,400
Feb 29, 2024 41.74 42.18 41.49 41.96 40.10 9,000,700
Feb 28, 2024 41.10 41.55 40.85 41.22 39.40 6,768,200
Feb 27, 2024 41.25 41.86 41.08 41.37 39.54 6,489,100
Feb 26, 2024 41.11 41.43 40.65 40.84 39.03 6,154,100
Feb 23, 2024 41.37 41.68 41.09 41.36 39.53 6,424,400
Feb 22, 2024 41.35 42.04 41.08 41.35 39.52 10,999,900
Feb 21, 2024 40.96 41.06 40.33 40.82 39.02 8,312,200
Feb 20, 2024 41.11 41.55 40.91 41.14 39.32 7,328,500
Feb 16, 2024 41.15 41.82 40.82 41.49 39.66 7,287,500
Feb 15, 2024 40.86 41.72 40.77 41.55 39.71 7,064,200
Feb 14, 2024 40.46 40.70 40.09 40.50 38.71 5,904,900
Feb 13, 2024 40.23 40.48 39.41 39.93 38.16 9,106,200
Feb 12, 2024 40.23 41.44 40.14 41.07 39.25 10,304,800
Feb 9, 2024 40.30 40.39 39.77 40.18 38.40 10,684,700
Feb 8, 2024 39.70 40.42 39.39 40.37 38.59 7,601,600
Feb 7, 2024 40.24 40.32 38.87 39.91 38.15 12,255,300
Feb 6, 2024 40.05 40.51 39.92 40.10 38.33 8,728,400
Feb 5, 2024 40.44 40.49 39.92 40.10 38.33 8,880,300
Feb 2, 2024 40.50 41.11 40.07 40.84 39.03 11,269,300
Feb 1, 2024 41.58 41.69 39.97 40.89 39.08 16,002,800
Jan 31, 2024 42.46 42.99 41.40 41.54 39.70 13,026,100
Jan 30, 2024 42.87 43.40 42.68 43.34 41.42 8,055,300
Jan 29, 2024 42.62 42.97 42.33 42.95 41.05 7,475,700
Jan 26, 2024 42.62 43.01 42.30 42.64 40.75 7,242,500
Jan 25, 2024 42.98 43.06 42.21 42.81 40.92 8,173,600
Jan 24, 2024 42.38 42.98 42.24 42.48 40.60 11,196,400
Jan 23, 2024 41.97 42.14 41.31 41.97 40.11 7,420,200
Jan 22, 2024 42.10 42.35 41.35 41.78 39.93 10,374,300
Jan 19, 2024 40.29 42.05 39.98 42.01 40.15 14,390,700
Jan 18, 2024 40.89 41.00 39.05 40.15 38.37 15,244,000
Jan 17, 2024 41.35 41.74 40.16 40.82 39.02 14,567,000
Jan 16, 2024 41.67 41.78 40.96 41.38 39.55 14,399,000
Jan 12, 2024 42.87 43.11 41.70 42.15 40.29 9,493,600
Jan 11, 2024 43.30 43.30 42.05 42.82 40.93 10,017,300

Related Tickers

TFC Truist Financial Corporation
42.78
-2.66%
 
PNC The PNC Financial Services Group, Inc.
189.02
-2.91%
 
KEY KeyCorp
16.72
-2.28%
 
FITB Fifth Third Bancorp
41.12
-3.06%
 
HBAN Huntington Bancshares Incorporated
16.02
-2.50%
 
RF Regions Financial Corporation
23.06
-3.19%
 
CFG Citizens Financial Group, Inc.
43.30
-3.31%
 
MTB M&T Bank Corporation
187.75
-1.77%
 
FHN First Horizon Corporation
20.06
-2.86%
 
CMA Comerica Incorporated
60.21
-3.34%