NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB-PP)

Compare
22.51
-0.26
(-1.15%)
As of 10:43:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.5122.7522.5122.5122.5110,487
Apr 3, 202522.8422.9422.5122.7722.7729,698
Apr 2, 202522.9123.0722.9123.0523.0519,569
Apr 1, 202523.0323.1822.9222.9622.9662,239
Mar 31, 2025 0.34 Dividend
Mar 31, 202523.1523.1922.9723.0123.01168,224
Mar 28, 202523.7123.7423.4723.4823.14176,698
Mar 27, 202523.6123.6523.4623.6423.2980,841
Mar 26, 202523.8023.8723.5323.5623.2231,453
Mar 25, 202523.8723.8723.7823.8723.5229,475
Mar 24, 202523.9023.9523.7823.8023.4528,027
Mar 21, 202523.8823.8823.7823.8523.5016,654
Mar 20, 202523.9424.0123.8523.8523.5034,133
Mar 19, 202523.8823.9123.8323.8623.5140,687
Mar 18, 202523.9623.9623.7723.7823.4319,402
Mar 17, 202523.7723.9823.7123.9623.6120,400
Mar 14, 202523.5323.8123.5323.7723.4231,564
Mar 13, 202523.5923.6323.4523.6023.2527,452
Mar 12, 202523.4023.6723.2223.5823.2357,854
Mar 11, 202523.2423.3623.1123.3523.0170,032
Mar 10, 202523.4023.4723.2423.2422.9028,225
Mar 7, 202523.6923.7123.4223.5123.1727,359
Mar 6, 202523.7023.7023.5623.5923.2421,369
Mar 5, 202523.9123.9623.7223.7323.3819,499
Mar 4, 202524.0924.0923.7723.8523.5023,677
Mar 3, 202524.1624.2024.0224.0623.7122,612
Feb 28, 202524.2624.3624.0324.0323.6838,926
Feb 27, 202524.2324.3224.2324.2423.8919,901
Feb 26, 202524.4124.4324.2324.2423.8930,030
Feb 25, 202524.2724.4224.2124.2823.9237,461
Feb 24, 202524.0224.1223.9724.1223.7717,745
Feb 21, 202523.9824.0423.9123.9923.6417,836
Feb 20, 202523.9123.9923.7323.9823.6329,031
Feb 19, 202523.9924.0923.8723.9623.6128,645
Feb 18, 202523.9424.0723.8524.0423.6917,074
Feb 14, 202524.0024.0523.8524.0423.6917,867
Feb 13, 202523.6223.9123.6223.8523.5063,591
Feb 12, 202523.5323.6823.4623.5823.2321,209
Feb 11, 202523.8523.8923.8123.8323.4818,718
Feb 10, 202523.8423.9323.7323.9123.5617,743
Feb 7, 202523.8023.8023.6023.7723.4216,332
Feb 6, 202523.9123.9323.7223.8423.4919,420
Feb 5, 202523.7423.9123.7423.8523.5024,522
Feb 4, 202523.4823.6623.4823.6023.2523,292
Feb 3, 202523.6723.7223.5223.5623.2228,942
Jan 31, 202523.9924.2123.6523.6823.3346,813
Jan 30, 202524.0624.2023.9624.0723.7222,167
Jan 29, 202524.2324.2823.9023.9023.5519,468
Jan 28, 202524.3124.3124.1024.1523.8020,682
Jan 27, 202523.9524.3623.9324.3323.9759,508
Jan 24, 202523.7623.9823.7623.9523.6028,722
Jan 23, 202523.7923.8723.6323.7623.4140,580
Jan 22, 202524.0224.0223.8323.8623.5123,537
Jan 21, 202523.6224.0623.6223.9923.6434,223
Jan 17, 202523.6723.8623.5023.5723.2233,125
Jan 16, 202523.4523.8223.3623.6223.2742,374
Jan 15, 202523.3023.5023.2423.4723.1352,177
Jan 14, 202522.8223.0222.8222.8622.5331,047
Jan 13, 202522.9522.9522.7522.7822.4565,522
Jan 10, 202523.3023.3023.0023.0322.6956,970
Jan 8, 202523.4823.5623.3423.4323.0930,560
Jan 7, 202523.9723.9723.4323.5323.19104,543
Jan 6, 202524.0024.1023.8623.9323.5829,097
Jan 3, 202523.8524.1323.8524.0523.7050,682
Jan 2, 202523.8424.0023.6423.7923.4451,489
Dec 31, 2024 0.34 Dividend
Dec 31, 202423.5623.6923.4423.5123.17797,318
Dec 30, 202423.3823.6623.3523.6122.93231,089
Dec 27, 202423.6123.6723.3623.3822.7057,076
Dec 26, 202424.2424.2423.5523.6222.9438,771
Dec 24, 202423.8323.9223.6623.7323.0425,152
Dec 23, 202424.1024.1423.8723.9023.2147,776
Dec 20, 202424.1424.1824.0024.1023.4040,114
Dec 19, 202424.0924.1523.8924.0123.3140,570
Dec 18, 202424.5424.5624.2024.2023.5049,286
Dec 17, 202424.5324.6024.4224.5023.7930,625
Dec 16, 202424.4924.6324.4424.4623.7537,014
Dec 13, 202424.6024.7324.4624.4823.7744,910
Dec 12, 202424.7624.8024.6524.6523.9432,169
Dec 11, 202424.9424.9424.7724.8324.1133,866
Dec 10, 202424.8024.8324.7024.8024.0829,177
Dec 9, 202424.8824.9324.7624.7924.0740,068
Dec 6, 202425.0425.0424.8424.8424.1219,783
Dec 5, 202424.7824.9624.7824.8924.1738,615
Dec 4, 202424.6624.8524.6424.8424.1224,105
Dec 3, 202424.8724.9424.7124.7424.0221,302
Dec 2, 202425.0825.0824.8724.8724.1539,932
Nov 29, 202424.9125.1724.8425.1224.3974,105
Nov 27, 202424.7024.8424.7024.7424.0220,213
Nov 26, 202424.9224.9424.6024.6523.9441,460
Nov 25, 202424.9124.9824.8624.8824.1625,270
Nov 22, 202424.8224.8824.7824.8124.0923,967
Nov 21, 202424.6124.8324.4824.8024.0872,654
Nov 20, 202424.5824.6124.3624.5223.8144,501
Nov 19, 202424.6624.7624.6024.6023.8937,422
Nov 18, 202424.7424.8024.6124.6523.9448,928
Nov 15, 202424.6624.8124.5324.6323.9230,282
Nov 14, 202424.6524.7924.5324.6523.9443,240
Nov 13, 202424.7424.7424.5324.6023.8950,850
Nov 12, 202424.9024.9224.6424.6423.9344,882
Nov 11, 202425.0225.1624.8924.9324.2135,009
Nov 8, 202425.0225.1625.0225.1624.4316,687
Nov 7, 202424.9424.9924.7524.9424.2235,345
Nov 6, 202424.9025.0224.7824.8124.0930,398
Nov 5, 202424.9225.1424.9225.0524.3263,129
Nov 4, 202424.8425.0324.8424.9524.2330,771
Nov 1, 202424.9724.9724.7124.7624.0439,029
Oct 31, 202424.9525.0024.7224.9024.1862,735
Oct 30, 202424.9425.0524.8724.9124.1945,181
Oct 29, 202424.8424.9424.7124.8324.1134,693
Oct 28, 202424.8724.9424.7624.8624.1453,128
Oct 25, 202424.8624.8824.7124.7624.0423,427
Oct 24, 202424.8524.9324.7124.7123.9935,785
Oct 23, 202424.9225.0024.7324.8424.1240,531
Oct 22, 202424.9625.0224.7425.0124.2940,354
Oct 21, 202425.0325.0324.7924.9424.2237,713
Oct 18, 202425.1625.1925.0625.0724.3431,272
Oct 17, 202425.3025.3025.1425.1424.4119,308
Oct 16, 202425.3925.4325.2325.3024.5728,846
Oct 15, 202425.2725.4225.1925.3324.6034,048
Oct 14, 202425.0625.1724.9725.1724.4413,602
Oct 11, 202424.8425.0924.8225.0924.3620,445
Oct 10, 202424.7924.9124.7524.8424.1215,933
Oct 9, 202424.9525.0724.8324.8324.1136,675
Oct 8, 202424.9825.0624.9624.9724.2537,400
Oct 7, 202425.0325.0424.8825.0324.3044,962
Oct 4, 202425.0625.1124.9025.1124.3838,584
Oct 3, 202425.0125.1524.9225.1524.4228,711
Oct 2, 202424.7525.0324.6624.9924.2767,414
Oct 1, 202424.7024.8024.4524.6723.9538,656
Sep 30, 2024 0.34 Dividend
Sep 30, 202424.8324.8524.6024.6323.9262,632
Sep 27, 202425.1825.2825.1225.1224.0627,744
Sep 26, 202425.3325.3325.1125.2324.1627,520
Sep 25, 202425.2225.2825.1525.2324.1617,289
Sep 24, 202425.1025.2225.0525.2224.1529,988
Sep 23, 202425.2625.2625.0025.1024.0423,982
Sep 20, 202425.2825.3325.0725.2224.1535,480
Sep 19, 202425.2025.4025.1225.2824.2129,204
Sep 18, 202425.1425.3025.1225.1224.0641,612
Sep 17, 202425.2825.3525.0625.1424.0850,037
Sep 16, 202425.1925.1925.0825.1624.1068,244
Sep 13, 202425.0925.1725.0825.1624.1029,240
Sep 12, 202425.1525.2825.0725.0724.0136,956
Sep 11, 202425.2025.2025.0025.0724.0173,133
Sep 10, 202425.0825.2125.0125.1024.0446,967
Sep 9, 202425.0325.1725.0225.1224.0633,529
Sep 6, 202425.0325.0824.8624.9823.9250,412
Sep 5, 202424.9625.0724.9225.0323.9747,900
Sep 4, 202424.8224.9724.7124.9123.8647,768
Sep 3, 202424.7524.8424.7324.7823.7325,221
Aug 30, 202424.8524.9424.6324.7523.70263,910
Aug 29, 202424.7924.8624.7024.7123.6767,901
Aug 28, 202424.6124.7724.6124.7523.7033,340
Aug 27, 202424.4424.6424.4424.6423.6049,190
Aug 26, 202424.6024.6424.4724.5323.4936,534
Aug 23, 202424.3924.6324.3424.5523.5143,229
Aug 22, 202424.4224.4524.3224.3823.3532,644
Aug 21, 202424.4724.4824.3524.3823.3550,459
Aug 20, 202424.3524.4424.3524.4323.4034,282
Aug 19, 202424.4024.4924.3524.3623.3338,048
Aug 16, 202424.5124.5624.3724.3723.3445,520
Aug 15, 202424.5024.5324.3624.5123.4738,484
Aug 14, 202424.4924.6524.3624.5023.4694,168
Aug 13, 202424.4524.4924.3724.4523.4259,391
Aug 12, 202424.3824.4424.3024.4023.3746,189
Aug 9, 202424.4224.4324.2724.4323.4023,621
Aug 8, 202424.1024.4124.0524.3523.3255,046
Aug 7, 202423.9124.1023.9124.0423.0224,346
Aug 6, 202424.0424.0623.8423.9022.8949,106
Aug 5, 202423.8023.9723.7223.8822.8734,240
Aug 2, 202424.1124.1923.9524.1623.1435,471
Aug 1, 202423.9924.1523.9724.1323.1143,380
Jul 31, 202423.8024.0123.7624.0123.0044,687
Jul 30, 202423.8023.8023.7623.8022.7925,907
Jul 29, 202423.7623.8123.6823.7922.7829,243
Jul 26, 202423.6923.7823.5823.7522.7527,512
Jul 25, 202423.6123.7223.5623.5622.5629,232
Jul 24, 202423.7223.7523.5023.5522.5555,328
Jul 23, 202423.9223.9523.7023.7022.7028,973
Jul 22, 202423.8923.9423.7923.8922.8834,650
Jul 19, 202423.7323.9223.7323.7622.7645,574
Jul 18, 202423.8323.9523.8023.8622.8516,314
Jul 17, 202423.8723.9123.8123.8622.8524,385
Jul 16, 202423.9123.9923.8323.8722.8627,816
Jul 15, 202423.9023.9723.6523.9122.9046,253
Jul 12, 202423.7923.9823.7023.9022.8936,837
Jul 11, 202423.6523.8523.5723.7922.7841,921
Jul 10, 202423.3123.5823.1723.5822.581,015,611
Jul 9, 202423.3323.3523.2323.2622.2870,511
Jul 8, 202423.4223.4223.3023.3222.3346,633
Jul 5, 202423.3823.4423.2523.3522.3623,886
Jul 3, 202423.2423.4123.1423.3422.3531,746
Jul 2, 202423.0523.1923.0223.1922.2121,694
Jul 1, 202423.1323.2222.9323.0122.0453,364
Jun 28, 2024 0.34 Dividend
Jun 28, 202423.2923.2923.1523.1622.1848,157
Jun 27, 202423.6023.7223.5623.6222.2920,946
Jun 26, 202423.6023.7323.5723.5822.2599,094
Jun 25, 202423.6223.7023.6023.6622.3382,279
Jun 24, 202423.6323.6923.5723.5922.2682,402
Jun 21, 202423.7123.7323.5923.6222.2992,809
Jun 20, 202423.6723.7123.6323.6422.3132,341
Jun 18, 202423.5323.6723.5323.6422.31189,737
Jun 17, 202423.5723.7923.5123.5622.24113,457
Jun 14, 202423.7423.7823.6323.6522.3294,545
Jun 13, 202423.8524.0623.7223.7222.39135,948
Jun 12, 202423.9524.0623.7223.7222.39208,023
Jun 11, 202423.8423.9023.7023.7022.37455,726
Jun 10, 202423.9423.9723.7623.7622.4324,511
Jun 7, 202423.9024.0823.8523.8722.5338,007
Jun 6, 202423.9324.0323.9323.9522.6052,387
Jun 5, 202424.0724.1223.9223.9322.58193,060
Jun 4, 202424.0924.1523.9723.9722.6226,040
Jun 3, 202423.9424.1123.9123.9222.5815,863
May 31, 202423.8924.1623.8823.9122.5773,729
May 30, 202423.7323.9623.6323.7922.4547,930
May 29, 202423.7023.7523.5823.6522.3227,300
May 28, 202423.9324.0423.8123.8222.4820,873
May 24, 202423.7824.0123.6723.8822.5429,221
May 23, 202423.9423.9823.6523.6522.3268,018
May 22, 202424.0824.0823.9423.9522.6024,355
May 21, 202424.1324.1924.0124.0222.6735,212
May 20, 202424.0524.1224.0024.0722.7253,922
May 17, 202423.9424.0923.9424.0022.6529,168
May 16, 202424.0924.1223.9224.0422.6975,766
May 15, 202423.9324.1123.8524.0622.7161,743
May 14, 202423.9524.0023.7223.7222.3928,549
May 13, 202423.9223.9823.8223.8422.5019,598
May 10, 202423.7923.8723.6723.8522.5138,752
May 9, 202423.8323.8723.7823.7922.4536,743
May 8, 202423.8923.9723.6823.7922.4549,944
May 7, 202424.2424.2423.9223.9222.5820,861
May 6, 202423.9024.1323.8524.0722.7229,511
May 3, 202423.7823.9523.7723.9022.5638,913
May 2, 202423.4723.7423.4723.6522.3226,260
May 1, 202423.4823.6923.3923.5322.2161,364
Apr 30, 202423.5323.6423.2523.3122.00224,031
Apr 29, 202423.6723.6723.4823.5622.2440,869
Apr 26, 202423.5923.6823.5023.5022.1832,053
Apr 25, 202423.5523.6023.2923.5122.1930,940
Apr 24, 202423.8423.8423.6723.7522.4125,301
Apr 23, 202423.6223.9423.5723.9422.5931,342
Apr 22, 202423.3823.5623.3823.5122.1937,939
Apr 19, 202423.2423.4923.2423.4122.0957,559
Apr 18, 202423.3523.4023.2323.2721.9649,875
Apr 17, 202423.4623.5923.3023.3222.0134,519
Apr 16, 202423.1423.5023.0223.3122.0027,666
Apr 15, 202423.8423.8423.2623.2821.9784,201
Apr 12, 202423.7923.9923.7223.7822.4438,008
Apr 11, 202424.0924.0923.7023.9422.5954,658
Apr 10, 202424.1324.2223.8124.0122.66179,318
Apr 9, 202424.5724.6224.4524.4923.1129,756
Apr 8, 202424.5824.6824.4824.5523.1761,127
Apr 5, 202424.5224.6624.5224.5623.1836,597
Apr 4, 202424.6324.7024.5024.5523.1737,855

Related Tickers

KEY-PK KeyCorp
20.40
-2.11%
 
RF-PC Regions Financial Corporation
22.45
-2.74%
 
KEY-PJ KeyCorp
20.62
-1.97%
 
TFC-PR Truist Financial Corporation
19.14
-1.20%
 
SNV-PD Synovus Financial Corp.
24.68
-0.48%
 
FITBP Fifth Third Bancorp
23.83
-1.35%
 
KEY-PI KeyCorp
24.24
-0.98%
 
MTB-PJ M&T Bank Corporation
25.61
-1.82%
 
HBANM Huntington Bancshares Incorporated
22.70
+1.16%
 
KTB-R.BK Krung Thai Bank Public Company Limited
22.70
-3.40%