NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB-PQ)

Compare
15.24
-0.18
(-1.13%)
As of 10:43:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.3515.7015.2415.2415.2421,123
Apr 3, 202515.4815.5315.3315.4215.4296,209
Apr 2, 202515.5115.6615.5115.6515.6541,223
Apr 1, 202515.6315.7215.5815.6215.6227,232
Mar 31, 2025 0.23 Dividend
Mar 31, 202515.6715.7115.5415.6115.61175,955
Mar 28, 202516.0916.0915.8715.9215.6952,843
Mar 27, 202515.9916.0515.9016.0315.7924,812
Mar 26, 202516.2116.2415.9716.0415.8040,503
Mar 25, 202516.2716.3016.2116.2516.0111,857
Mar 24, 202516.3416.3716.2016.2716.0335,493
Mar 21, 202516.3016.3316.2716.3216.0810,551
Mar 20, 202516.3116.3716.2416.3216.0847,087
Mar 19, 202516.3016.3716.2216.3516.1126,692
Mar 18, 202516.2716.3016.1916.3016.0629,873
Mar 17, 202516.2716.4116.2216.3516.1141,313
Mar 14, 202516.1816.2916.1116.2416.0017,446
Mar 13, 202516.0916.1516.0316.1515.9116,903
Mar 12, 202516.1016.1515.9116.1015.8621,947
Mar 11, 202516.0616.1415.9316.0415.8019,563
Mar 10, 202516.2016.2416.0716.0815.8428,600
Mar 7, 202516.3516.4116.2016.2516.0131,975
Mar 6, 202516.3516.3816.2416.3516.1135,696
Mar 5, 202516.4416.4816.3416.3916.1525,838
Mar 4, 202516.5916.5916.3016.3716.1327,317
Mar 3, 202516.5416.6416.5316.5416.3018,912
Feb 28, 202516.5816.7016.5016.5316.2962,783
Feb 27, 202516.6016.7116.5616.5616.3219,398
Feb 26, 202516.7316.7516.6116.6216.3822,447
Feb 25, 202516.6416.7416.6316.6916.4427,074
Feb 24, 202516.4216.6116.4216.5116.2783,117
Feb 21, 202516.4316.5416.4216.4416.2014,246
Feb 20, 202516.4716.4816.3616.4316.1921,493
Feb 19, 202516.3716.4716.3516.4316.1913,040
Feb 18, 202516.5516.5716.3816.4516.2139,490
Feb 14, 202516.5516.6116.5516.5716.3318,610
Feb 13, 202516.4116.6216.4116.4616.2236,661
Feb 12, 202516.3016.3316.1716.3216.0863,436
Feb 11, 202516.4316.5116.3616.5116.2754,431
Feb 10, 202516.5016.5316.4316.4316.1922,519
Feb 7, 202516.3516.4316.3216.4016.1629,661
Feb 6, 202516.5316.5616.3516.4516.2150,035
Feb 5, 202516.3716.5516.3416.5216.2822,142
Feb 4, 202516.2516.3616.2516.2816.0458,739
Feb 3, 202516.3116.3616.2216.2516.0133,971
Jan 31, 202516.6216.6616.3516.3816.1427,447
Jan 30, 202516.6316.6816.5316.5916.3547,961
Jan 29, 202516.6516.7516.4516.5316.2929,552
Jan 28, 202516.7016.8516.5816.7016.4518,094
Jan 27, 202516.5916.8916.5816.8116.5642,869
Jan 24, 202516.4416.6216.4416.5916.3519,464
Jan 23, 202516.4616.5016.3716.4716.2342,764
Jan 22, 202516.5916.5916.4216.5416.3019,667
Jan 21, 202516.4116.6016.3416.5816.3435,936
Jan 17, 202516.4016.5516.2016.2416.0038,944
Jan 16, 202516.2516.5516.2516.3016.0651,301
Jan 15, 202516.2616.5216.1816.2816.0475,490
Jan 14, 202515.8015.9115.6815.8915.6636,244
Jan 13, 202515.8015.8615.6115.7215.4972,435
Jan 10, 202516.2616.3015.8115.8115.58160,319
Jan 8, 202516.4716.5916.3016.4016.1635,638
Jan 7, 202516.9116.9116.3916.5116.27111,727
Jan 6, 202516.9917.0216.8216.8816.6343,331
Jan 3, 202516.9317.1616.9317.0316.7849,742
Jan 2, 202516.8817.0716.7916.9216.6753,951
Dec 31, 2024 0.23 Dividend
Dec 31, 202416.6016.8816.5716.8816.63613,634
Dec 30, 202416.4516.7316.3716.7316.2580,763
Dec 27, 202416.5116.5616.3616.4916.0264,765
Dec 26, 202416.5016.6016.4716.5116.0460,793
Dec 24, 202416.6216.7516.5016.6016.1347,987
Dec 23, 202416.8516.9816.6816.7516.2759,411
Dec 20, 202416.9217.0016.8616.8616.3894,227
Dec 19, 202416.9016.9816.6816.9716.4950,362
Dec 18, 202417.1817.2717.0617.1216.6343,880
Dec 17, 202417.1017.2817.1017.2416.7530,570
Dec 16, 202417.2317.2517.1417.1816.6946,316
Dec 13, 202417.2317.2917.1717.2316.7494,678
Dec 12, 202417.2517.3717.2117.2716.7880,964
Dec 11, 202417.3817.5017.3317.3316.8437,755
Dec 10, 202417.1717.3917.1717.3216.8379,393
Dec 9, 202417.3417.4517.1717.2716.7837,269
Dec 6, 202417.4517.5017.3217.3416.8548,811
Dec 5, 202417.3817.4317.3417.4216.9226,900
Dec 4, 202417.3117.4417.2617.3616.8645,984
Dec 3, 202417.4017.4717.3117.3816.8850,710
Dec 2, 202417.6117.6917.3717.4416.9435,836
Nov 29, 202417.4017.7617.2717.7017.2062,959
Nov 27, 202417.2817.3417.1317.2716.7828,193
Nov 26, 202417.2817.2817.0717.1816.6942,839
Nov 25, 202417.3617.5917.2417.3816.8834,712
Nov 22, 202417.1417.2517.1417.2316.7448,205
Nov 21, 202416.9317.2116.9117.1516.6631,696
Nov 20, 202417.0017.0016.8716.9716.4843,716
Nov 19, 202417.2417.2417.0017.0816.5929,955
Nov 18, 202417.1617.3117.1617.2416.7529,751
Nov 15, 202417.1317.2417.1117.2216.7332,149
Nov 14, 202417.2117.2417.0517.2116.7236,265
Nov 13, 202417.3517.4817.1017.1516.6659,526
Nov 12, 202417.5217.5417.1817.2516.7652,973
Nov 11, 202417.7917.9517.5317.6217.1223,072
Nov 8, 202417.7417.9217.6417.8917.3841,570
Nov 7, 202417.5817.7317.5317.6917.1966,196
Nov 6, 202417.8517.9517.5317.5917.09108,400
Nov 5, 202417.7918.1517.7918.1217.6044,306
Nov 4, 202417.4317.8117.3617.8117.3033,269
Nov 1, 202417.6017.6017.3017.3816.8827,222
Oct 31, 202417.6017.6117.3817.4016.90110,128
Oct 30, 202417.6317.8317.6017.7017.2026,185
Oct 29, 202417.6117.6317.4617.6317.1335,447
Oct 28, 202417.7917.7917.5717.7117.2031,094
Oct 25, 202417.8617.9517.6617.6717.1731,863
Oct 24, 202417.9617.9617.6017.7517.2481,610
Oct 23, 202418.1118.1717.8017.8317.3249,682
Oct 22, 202418.1618.2617.9618.2317.7131,348
Oct 21, 202418.3518.4317.9018.1917.6763,264
Oct 18, 202418.5318.5618.4018.4017.8859,241
Oct 17, 202418.5018.5218.3718.4917.9636,866
Oct 16, 202418.4818.5918.4818.5718.0425,595
Oct 15, 202418.3818.5918.3818.4217.8938,215
Oct 14, 202418.1118.3018.0418.3017.7813,861
Oct 11, 202418.0018.2318.0018.1117.5928,795
Oct 10, 202418.1018.2018.0818.0817.5612,028
Oct 9, 202418.1218.3118.1218.2317.7114,006
Oct 8, 202418.0318.2418.0018.2217.7012,374
Oct 7, 202418.2218.2518.0118.0717.5555,688
Oct 4, 202418.4018.4018.1318.2717.7528,131
Oct 3, 202418.4018.5318.4018.4417.9155,278
Oct 2, 202418.2918.4218.2218.4217.8947,409
Oct 1, 202418.2818.3018.1618.3017.7859,182
Sep 30, 2024 0.23 Dividend
Sep 30, 202418.2218.2217.9318.2017.68525,380
Sep 27, 202418.5418.5818.4818.5317.77184,920
Sep 26, 202418.3818.5418.3018.5017.7495,971
Sep 25, 202418.5718.5718.3018.3017.5571,678
Sep 24, 202418.4518.5718.3818.4717.7257,740
Sep 23, 202418.6018.6018.4318.4617.7147,810
Sep 20, 202418.3818.6018.3318.6017.8464,855
Sep 19, 202418.3118.5518.2718.3717.6275,905
Sep 18, 202418.2018.3818.1218.2317.4961,366
Sep 17, 202418.1218.3218.0018.1817.4475,047
Sep 16, 202417.9618.1417.9218.1117.3748,191
Sep 13, 202417.8917.9717.7917.8817.1560,713
Sep 12, 202417.7117.8817.6817.8017.07279,731
Sep 11, 202417.6717.7517.5817.7116.9926,512
Sep 10, 202417.7217.7917.6017.6816.9634,906
Sep 9, 202417.6217.7117.6017.6916.9743,983
Sep 6, 202417.6117.7517.4117.5016.7942,770
Sep 5, 202417.5817.6717.5517.6116.8957,546
Sep 4, 202417.5917.7017.5117.5316.8180,500
Sep 3, 202417.5117.6417.5117.6016.8815,759
Aug 30, 202417.6717.7717.4617.5716.8548,485
Aug 29, 202417.6717.7417.6617.6916.9731,535
Aug 28, 202417.6417.6917.5517.6416.9228,088
Aug 27, 202417.5017.6217.5017.6016.8811,450
Aug 26, 202417.6417.6817.5217.5816.8619,688
Aug 23, 202417.5617.7117.5117.6216.9062,703
Aug 22, 202417.5317.5317.4017.5116.8026,581
Aug 21, 202417.4517.5717.3917.5716.8524,628
Aug 20, 202417.4117.4617.3317.4516.7421,828
Aug 19, 202417.1917.4117.1917.3516.6422,936
Aug 16, 202417.1517.3117.1517.2816.5720,259
Aug 15, 202417.1417.2117.0717.2016.5016,383
Aug 14, 202417.0517.2317.0517.2316.5329,302
Aug 13, 202416.9117.0516.9117.0416.3415,152
Aug 12, 202416.9416.9816.8716.8716.1815,846
Aug 9, 202417.0417.0416.9016.9516.2616,127
Aug 8, 202417.0217.0716.9217.0316.3338,825
Aug 7, 202416.9817.0316.9117.0316.3382,447
Aug 6, 202416.6316.9716.6316.9716.2831,160
Aug 5, 202416.4916.8016.4816.7716.09104,618
Aug 2, 202416.7616.9916.7616.9916.3045,277
Aug 1, 202416.6516.8816.6416.8716.1839,239
Jul 31, 202416.7416.7716.4016.5515.87205,813
Jul 30, 202416.7316.7516.6216.7116.0320,209
Jul 29, 202416.8116.8116.6416.7316.0517,131
Jul 26, 202416.7116.7816.6116.7816.108,853
Jul 25, 202416.5816.6816.5016.6115.9316,470
Jul 24, 202416.7716.8016.4616.4915.8227,906
Jul 23, 202416.9316.9316.7416.7616.0814,291
Jul 22, 202416.9417.0316.8716.8716.1812,745
Jul 19, 202416.8816.9716.8316.9616.2799,366
Jul 18, 202417.0217.0216.8516.9016.2118,925
Jul 17, 202416.9917.0016.8517.0016.3119,491
Jul 16, 202417.0617.0616.9717.0016.3121,518
Jul 15, 202417.0017.0516.9316.9916.3031,060
Jul 12, 202416.8917.0016.8916.9816.2920,372
Jul 11, 202416.6816.9016.6716.9016.2132,491
Jul 10, 202416.5316.6016.4816.6015.9218,977
Jul 9, 202416.6016.6016.4716.5015.8312,922
Jul 8, 202416.6116.6216.5416.6015.9220,405
Jul 5, 202416.6416.6416.5316.6115.9314,945
Jul 3, 202416.4516.6416.4316.6415.9615,272
Jul 2, 202416.3016.4016.2016.4015.7320,433
Jul 1, 202416.4516.4516.1016.2915.6332,339
Jun 28, 2024 0.23 Dividend
Jun 28, 202416.5516.6016.3416.3615.6923,377
Jun 27, 202416.8516.9016.7716.7715.8610,935
Jun 26, 202416.7516.8416.7116.8415.9314,078
Jun 25, 202416.7916.8516.7216.8515.9415,272
Jun 24, 202416.7016.7916.7016.7515.8415,895
Jun 21, 202416.6116.7416.6116.7015.7917,793
Jun 20, 202416.6016.6616.5416.6615.7611,369
Jun 18, 202416.4816.7416.4516.7415.8324,169
Jun 17, 202416.4816.5616.4016.5515.6517,939
Jun 14, 202416.6216.6716.5116.5715.6716,762
Jun 13, 202416.6516.6816.5016.6615.7616,845
Jun 12, 202416.7116.9016.6016.6815.7812,885
Jun 11, 202416.7416.7416.4716.5415.6420,961
Jun 10, 202416.7516.7516.5516.6915.7920,570
Jun 7, 202416.7316.8016.6916.7515.8418,990
Jun 6, 202416.7116.8616.7116.8615.9511,711
Jun 5, 202416.9616.9616.7216.7615.8511,085
Jun 4, 202416.7616.9016.7516.8215.9122,587
Jun 3, 202416.5016.8216.5016.7115.8026,081
May 31, 202416.6516.7216.4716.4715.5834,022
May 30, 202416.2916.5616.2816.5515.6524,668
May 29, 202416.4216.4216.2216.2615.3825,855
May 28, 202416.5416.6716.4316.5515.6517,198
May 24, 202416.3716.6416.3216.6315.7323,870
May 23, 202416.5816.5916.2616.3915.5034,225
May 22, 202416.6516.6716.5216.5715.6741,507
May 21, 202416.6516.7316.5816.6715.7719,747
May 20, 202416.6216.6616.6016.6515.759,585
May 17, 202416.5216.6516.5116.6215.7217,762
May 16, 202416.6916.7116.5116.6515.7532,584
May 15, 202416.6216.7116.6016.6715.7714,526
May 14, 202416.5316.5316.4216.4715.5821,370
May 13, 202416.5416.6316.4916.5315.6312,546
May 10, 202416.5116.5516.4116.5515.6523,521
May 9, 202416.5216.5516.3916.4715.5819,215
May 8, 202416.6616.7016.4516.4815.5938,172
May 7, 202416.7416.9116.6116.7115.8016,235
May 6, 202416.7816.8316.6616.7415.8322,891
May 3, 202416.7016.7816.6016.7615.8542,123
May 2, 202416.3316.7616.3016.5415.6476,327
May 1, 202416.2816.4016.2016.3915.5021,178
Apr 30, 202416.3016.3616.1816.2215.3449,677
Apr 29, 202416.3016.4416.2416.4415.5515,464
Apr 26, 202416.4816.5216.3016.3015.4217,630
Apr 25, 202416.3016.4016.1416.4015.5119,337
Apr 24, 202416.4016.5716.3316.5715.679,864
Apr 23, 202416.2516.5316.1716.5315.6336,830
Apr 22, 202416.0616.2516.0616.2515.3723,148
Apr 19, 202415.9816.1715.9616.1315.26159,075
Apr 18, 202416.0516.0615.9615.9815.1151,135
Apr 17, 202416.0816.1115.9315.9915.1238,827
Apr 16, 202415.9316.1615.7115.9315.07160,130
Apr 15, 202416.4416.5215.9716.0015.13131,505
Apr 12, 202416.5416.6816.3816.3815.4941,312
Apr 11, 202416.8916.8916.4516.5615.6639,211
Apr 10, 202416.9817.0416.6516.8215.9158,137
Apr 9, 202417.2717.3917.2217.2316.3018,472
Apr 8, 202417.3717.3717.2017.2716.3327,740
Apr 5, 202417.3017.5017.2917.3616.4212,176
Apr 4, 202417.4117.4517.3217.3516.4122,030

Related Tickers

USB-PR U.S. Bancorp
16.14
-1.75%
 
HBANP Huntington Bancshares Incorporated
16.60
-1.60%
 
TFC-PR Truist Financial Corporation
19.14
-1.20%
 
CUBI-PF Customers Bancorp, Inc.
24.89
-0.96%
 
CFR-PB Cullen/Frost Bankers, Inc.
17.10
-1.10%
 
TFC-PO Truist Financial Corporation
20.84
-1.28%
 
TCBIO Texas Capital Bancshares, Inc.
18.82
-2.23%
 
KEY-PK KeyCorp
20.40
-2.11%
 
HBANM Huntington Bancshares Incorporated
22.70
+1.16%
 
FHN-PE First Horizon Corporation
23.62
-2.40%