NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB-PR)

Compare
18.16 -0.07 (-0.38%)
At close: December 13 at 4:00:02 PM EST
17.96 -0.20 (-1.10%)
Pre-Market: 5:55:23 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 18.24 18.29 18.08 18.16 18.16 199,324
Dec 12, 2024 18.33 18.39 18.21 18.23 18.23 121,289
Dec 11, 2024 18.37 18.47 18.29 18.33 18.33 78,453
Dec 10, 2024 18.17 18.38 18.15 18.38 18.38 78,509
Dec 9, 2024 18.39 18.40 18.14 18.23 18.23 66,477
Dec 6, 2024 18.44 18.44 18.30 18.39 18.39 46,865
Dec 5, 2024 18.31 18.46 18.28 18.38 18.38 47,356
Dec 4, 2024 18.35 18.38 18.18 18.32 18.32 47,623
Dec 3, 2024 18.34 18.47 18.26 18.37 18.37 40,932
Dec 2, 2024 18.61 18.61 18.35 18.43 18.43 48,757
Nov 29, 2024 18.24 18.64 18.24 18.63 18.63 88,753
Nov 27, 2024 18.25 18.36 18.15 18.24 18.24 32,649
Nov 26, 2024 18.41 18.42 18.15 18.17 18.17 56,479
Nov 25, 2024 18.64 18.66 18.38 18.38 18.38 46,594
Nov 22, 2024 18.29 18.37 18.27 18.32 18.32 58,164
Nov 21, 2024 18.09 18.30 18.00 18.25 18.25 77,951
Nov 20, 2024 18.15 18.15 17.93 18.04 18.04 30,962
Nov 19, 2024 18.35 18.35 18.10 18.15 18.15 33,133
Nov 18, 2024 18.28 18.48 18.28 18.32 18.32 34,725
Nov 15, 2024 18.25 18.38 18.20 18.38 18.38 62,954
Nov 14, 2024 18.37 18.38 18.17 18.30 18.30 85,776
Nov 13, 2024 18.54 18.64 18.25 18.25 18.25 109,922
Nov 12, 2024 18.71 18.78 18.29 18.39 18.39 78,407
Nov 11, 2024 19.11 19.17 18.73 18.77 18.77 24,061
Nov 8, 2024 19.00 19.22 18.86 19.10 19.10 49,324
Nov 7, 2024 18.89 19.01 18.73 18.90 18.90 22,761
Nov 6, 2024 19.17 19.20 18.70 18.79 18.79 113,834
Nov 5, 2024 19.18 19.39 19.10 19.37 19.37 65,980
Nov 4, 2024 18.73 19.16 18.73 19.16 19.16 57,079
Nov 1, 2024 18.99 18.99 18.57 18.68 18.68 49,725
Oct 31, 2024 18.91 19.03 18.75 18.78 18.78 94,691
Oct 30, 2024 19.03 19.13 18.95 19.02 19.02 26,670
Oct 29, 2024 18.89 18.96 18.80 18.92 18.92 47,249
Oct 28, 2024 19.17 19.20 18.96 19.07 19.07 24,505
Oct 25, 2024 19.26 19.35 19.00 19.07 19.07 49,648
Oct 24, 2024 19.28 19.28 19.04 19.16 19.16 34,827
Oct 23, 2024 19.36 19.43 19.06 19.19 19.19 43,741
Oct 22, 2024 19.54 19.55 19.25 19.48 19.48 114,127
Oct 21, 2024 19.66 19.70 19.30 19.48 19.48 39,054
Oct 18, 2024 19.93 19.93 19.70 19.70 19.70 68,804
Oct 17, 2024 19.86 20.04 19.67 19.83 19.83 85,148
Oct 16, 2024 20.03 20.04 19.94 19.97 19.97 38,978
Oct 15, 2024 19.78 20.09 19.77 19.95 19.95 39,710
Oct 14, 2024 19.65 19.76 19.53 19.74 19.74 25,297
Oct 11, 2024 19.48 19.67 19.48 19.65 19.65 122,198
Oct 10, 2024 19.57 19.65 19.48 19.54 19.54 26,803
Oct 9, 2024 19.63 19.70 19.54 19.64 19.64 21,586
Oct 8, 2024 19.44 19.63 19.40 19.62 19.62 32,414
Oct 7, 2024 19.64 19.64 19.37 19.46 19.46 31,619
Oct 4, 2024 19.75 19.75 19.57 19.67 19.67 46,765
Oct 3, 2024 19.89 19.97 19.83 19.83 19.83 49,378
Oct 2, 2024 19.81 19.91 19.67 19.91 19.91 53,129
Oct 1, 2024 19.84 19.89 19.70 19.81 19.81 45,182
Sep 30, 2024 0.25 Dividend
Sep 30, 2024 19.89 20.02 19.63 19.75 19.75 158,210
Sep 27, 2024 20.32 20.35 20.15 20.20 19.95 73,391
Sep 26, 2024 20.27 20.35 20.14 20.17 19.92 64,857
Sep 25, 2024 20.22 20.27 20.14 20.19 19.94 56,737
Sep 24, 2024 20.08 20.29 20.02 20.17 19.92 97,192
Sep 23, 2024 20.15 20.19 19.90 20.08 19.83 43,612
Sep 20, 2024 20.14 20.19 20.03 20.05 19.80 61,465
Sep 19, 2024 20.02 20.22 19.98 20.00 19.75 83,763
Sep 18, 2024 19.92 20.15 19.75 19.87 19.62 103,856
Sep 17, 2024 19.79 19.94 19.66 19.92 19.67 112,304
Sep 16, 2024 19.60 19.75 19.55 19.74 19.50 80,625
Sep 13, 2024 19.36 19.56 19.36 19.55 19.31 67,290
Sep 12, 2024 19.25 19.34 19.22 19.30 19.06 40,218
Sep 11, 2024 19.21 19.34 19.06 19.15 18.91 40,344
Sep 10, 2024 19.04 19.24 18.99 19.21 18.97 32,672
Sep 9, 2024 19.04 19.12 18.96 19.12 18.88 51,996
Sep 6, 2024 19.10 19.14 18.81 19.01 18.77 38,455
Sep 5, 2024 18.91 19.06 18.91 19.03 18.79 46,938
Sep 4, 2024 18.77 18.91 18.77 18.87 18.64 33,510
Sep 3, 2024 18.74 18.79 18.69 18.75 18.52 37,198
Aug 30, 2024 18.89 18.93 18.64 18.75 18.52 67,165
Aug 29, 2024 18.88 18.94 18.84 18.89 18.66 31,817
Aug 28, 2024 18.72 18.94 18.72 18.85 18.62 38,280
Aug 27, 2024 18.79 18.87 18.68 18.76 18.53 77,575
Aug 26, 2024 18.86 18.87 18.73 18.83 18.60 44,964
Aug 23, 2024 18.81 18.95 18.72 18.79 18.56 57,311
Aug 22, 2024 18.74 18.88 18.56 18.83 18.60 115,271
Aug 21, 2024 18.66 18.74 18.65 18.70 18.47 37,855
Aug 20, 2024 18.55 18.63 18.51 18.62 18.39 24,513
Aug 19, 2024 18.38 18.56 18.38 18.51 18.28 22,176
Aug 16, 2024 18.27 18.45 18.27 18.38 18.15 37,147
Aug 15, 2024 18.28 18.33 18.15 18.31 18.08 35,814
Aug 14, 2024 18.12 18.34 18.11 18.33 18.10 57,300
Aug 13, 2024 17.95 18.11 17.95 18.09 17.87 27,175
Aug 12, 2024 18.03 18.04 17.77 17.85 17.63 58,440
Aug 9, 2024 18.08 18.08 17.93 18.03 17.81 23,717
Aug 8, 2024 18.00 18.11 17.85 18.07 17.85 47,016
Aug 7, 2024 17.99 18.08 17.87 17.99 17.77 56,925
Aug 6, 2024 17.86 18.00 17.72 18.00 17.78 41,085
Aug 5, 2024 17.80 17.84 17.41 17.80 17.58 42,210
Aug 2, 2024 17.84 18.00 17.75 18.00 17.78 33,011
Aug 1, 2024 17.64 17.87 17.64 17.87 17.65 50,317
Jul 31, 2024 17.75 17.84 17.48 17.54 17.32 152,386
Jul 30, 2024 17.73 17.75 17.59 17.72 17.50 26,575
Jul 29, 2024 17.75 17.75 17.63 17.69 17.47 15,783
Jul 26, 2024 17.65 17.72 17.60 17.70 17.48 29,723
Jul 25, 2024 17.53 17.65 17.51 17.56 17.34 41,603
Jul 24, 2024 17.69 17.73 17.40 17.43 17.21 33,594
Jul 23, 2024 17.80 17.84 17.68 17.74 17.52 27,797
Jul 22, 2024 17.86 17.89 17.74 17.82 17.60 33,612
Jul 19, 2024 17.83 17.89 17.75 17.75 17.53 43,648
Jul 18, 2024 17.85 18.02 17.76 17.84 17.62 38,230
Jul 17, 2024 17.92 17.95 17.81 17.92 17.70 25,778
Jul 16, 2024 18.01 18.03 17.89 17.96 17.74 58,976
Jul 15, 2024 17.97 18.02 17.84 17.96 17.74 53,108
Jul 12, 2024 17.80 17.97 17.80 17.96 17.74 29,672
Jul 11, 2024 17.70 17.83 17.55 17.80 17.58 268,591
Jul 10, 2024 17.48 17.61 17.47 17.56 17.34 452,974
Jul 9, 2024 17.58 17.58 17.43 17.48 17.26 24,639
Jul 8, 2024 17.62 17.62 17.48 17.57 17.35 34,474
Jul 5, 2024 17.58 17.62 17.42 17.62 17.40 33,592
Jul 3, 2024 17.37 17.57 17.24 17.57 17.35 21,388
Jul 2, 2024 17.38 17.43 17.23 17.32 17.11 64,096
Jul 1, 2024 17.49 17.56 17.08 17.24 17.03 55,993
Jun 28, 2024 0.25 Dividend
Jun 28, 2024 17.63 17.63 17.34 17.43 17.21 54,432
Jun 27, 2024 17.92 17.99 17.77 17.86 17.39 19,416
Jun 26, 2024 17.76 17.92 17.65 17.92 17.45 33,040
Jun 25, 2024 17.84 17.87 17.76 17.87 17.40 25,508
Jun 24, 2024 17.70 17.85 17.70 17.81 17.34 15,471
Jun 21, 2024 17.65 17.78 17.63 17.70 17.24 22,517
Jun 20, 2024 17.56 17.78 17.50 17.67 17.21 33,896
Jun 18, 2024 17.52 17.67 17.50 17.67 17.21 22,854
Jun 17, 2024 17.45 17.57 17.39 17.49 17.03 32,487
Jun 14, 2024 17.65 17.65 17.45 17.47 17.01 33,581
Jun 13, 2024 17.69 17.69 17.38 17.64 17.18 28,422
Jun 12, 2024 17.62 17.90 17.50 17.53 17.07 29,503
Jun 11, 2024 17.59 17.59 17.35 17.41 16.95 53,079
Jun 10, 2024 17.70 17.71 17.55 17.55 17.09 28,597
Jun 7, 2024 17.69 17.84 17.54 17.69 17.22 47,369
Jun 6, 2024 17.68 17.87 17.58 17.87 17.40 16,965
Jun 5, 2024 17.85 17.85 17.54 17.69 17.23 24,653
Jun 4, 2024 17.59 17.84 17.59 17.65 17.19 21,122
Jun 3, 2024 17.70 17.87 17.53 17.55 17.09 25,782
May 31, 2024 17.54 17.68 17.47 17.58 17.12 50,753
May 30, 2024 17.26 17.55 17.21 17.44 16.98 26,771
May 29, 2024 17.35 17.35 17.15 17.18 16.73 22,453
May 28, 2024 17.54 17.65 17.35 17.42 16.96 29,034
May 24, 2024 17.40 17.57 17.40 17.45 16.99 24,463
May 23, 2024 17.73 17.73 17.24 17.30 16.85 63,005
May 22, 2024 17.66 17.74 17.59 17.60 17.14 30,675
May 21, 2024 17.73 17.81 17.61 17.75 17.28 42,044
May 20, 2024 17.52 17.71 17.52 17.68 17.22 23,874
May 17, 2024 17.59 17.66 17.48 17.61 17.15 26,681
May 16, 2024 17.67 17.67 17.55 17.67 17.21 28,102
May 15, 2024 17.68 17.74 17.44 17.65 17.19 41,235
May 14, 2024 17.66 17.66 17.40 17.40 16.94 25,779
May 13, 2024 17.46 17.62 17.46 17.61 17.15 27,284
May 10, 2024 17.46 17.62 17.40 17.44 16.98 22,149
May 9, 2024 17.55 17.69 17.43 17.46 17.00 31,501
May 8, 2024 17.77 17.82 17.50 17.50 17.04 48,108
May 7, 2024 17.93 17.99 17.73 17.83 17.36 24,765
May 6, 2024 17.85 17.94 17.76 17.85 17.38 35,222
May 3, 2024 17.78 17.86 17.70 17.72 17.26 14,519
May 2, 2024 17.41 17.74 17.40 17.60 17.14 39,936
May 1, 2024 17.30 17.42 17.23 17.42 16.96 38,938
Apr 30, 2024 17.35 17.46 17.24 17.26 16.81 119,294
Apr 29, 2024 17.35 17.47 17.26 17.46 17.01 11,343
Apr 26, 2024 17.58 17.60 17.33 17.33 16.88 34,035
Apr 25, 2024 17.42 17.44 17.22 17.43 16.97 39,419
Apr 24, 2024 17.59 17.68 17.43 17.68 17.22 25,479
Apr 23, 2024 17.36 17.69 17.28 17.62 17.16 81,201
Apr 22, 2024 17.20 17.37 17.15 17.36 16.91 34,030
Apr 19, 2024 17.16 17.23 17.08 17.17 16.72 55,365
Apr 18, 2024 17.19 17.20 17.05 17.10 16.65 48,120
Apr 17, 2024 17.15 17.22 17.06 17.12 16.67 26,612
Apr 16, 2024 16.99 17.21 16.81 16.97 16.53 36,349
Apr 15, 2024 17.54 17.54 16.98 17.12 16.67 53,989
Apr 12, 2024 17.75 17.75 17.51 17.51 17.06 36,067
Apr 11, 2024 17.84 17.84 17.48 17.67 17.21 41,070
Apr 10, 2024 18.08 18.08 17.60 17.78 17.31 40,160
Apr 9, 2024 18.38 18.39 18.22 18.23 17.75 27,527
Apr 8, 2024 18.36 18.36 18.12 18.33 17.85 70,324
Apr 5, 2024 18.32 18.44 18.27 18.36 17.88 23,909
Apr 4, 2024 18.31 18.44 18.28 18.39 17.91 43,484
Apr 3, 2024 18.09 18.30 18.05 18.23 17.75 105,839
Apr 2, 2024 18.51 18.51 18.05 18.35 17.87 694,067
Apr 1, 2024 18.85 18.94 18.56 18.66 18.17 61,638
Mar 28, 2024 18.96 19.09 18.72 18.85 18.36 100,077
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 18.66 18.95 18.55 18.85 18.36 88,143
Mar 26, 2024 18.81 18.84 18.72 18.79 18.05 36,403
Mar 25, 2024 18.89 18.94 18.62 18.82 18.08 48,722
Mar 22, 2024 19.07 19.07 18.79 18.89 18.15 64,497
Mar 21, 2024 18.91 19.05 18.91 18.94 18.20 147,542
Mar 20, 2024 18.86 18.90 18.70 18.82 18.08 37,398
Mar 19, 2024 18.70 18.84 18.64 18.80 18.06 33,095
Mar 18, 2024 18.69 18.70 18.55 18.68 17.95 49,368
Mar 15, 2024 18.66 18.66 17.70 18.60 17.87 77,280
Mar 14, 2024 18.80 18.86 18.61 18.70 17.97 27,651
Mar 13, 2024 18.88 18.92 18.79 18.80 18.06 48,760
Mar 12, 2024 18.92 18.95 18.75 18.90 18.16 68,500
Mar 11, 2024 18.97 19.01 18.86 18.93 18.19 33,731
Mar 8, 2024 18.80 18.98 18.76 18.91 18.17 32,617
Mar 7, 2024 18.72 18.79 18.66 18.70 17.97 38,615
Mar 6, 2024 18.77 18.85 18.59 18.61 17.88 83,031
Mar 5, 2024 18.62 18.72 18.52 18.70 17.97 38,276
Mar 4, 2024 18.63 18.70 18.58 18.62 17.89 37,413
Mar 1, 2024 18.86 18.87 18.68 18.69 17.96 92,031
Feb 29, 2024 18.47 19.09 18.40 18.91 18.17 232,506
Feb 28, 2024 18.42 18.49 18.38 18.43 17.71 52,944
Feb 27, 2024 18.57 18.60 18.38 18.42 17.70 51,087
Feb 26, 2024 18.52 18.56 18.39 18.56 17.83 44,292
Feb 23, 2024 18.16 18.50 18.12 18.44 17.72 77,885
Feb 22, 2024 18.14 18.27 18.00 18.07 17.36 32,069
Feb 21, 2024 18.12 18.27 17.95 17.95 17.25 56,105
Feb 20, 2024 18.04 18.09 18.00 18.03 17.32 25,001
Feb 16, 2024 17.88 18.03 17.83 17.99 17.29 30,362
Feb 15, 2024 17.90 18.04 17.82 18.04 17.33 26,353
Feb 14, 2024 18.05 18.28 17.80 17.81 17.11 99,966
Feb 13, 2024 18.07 18.14 17.94 17.97 17.27 28,226
Feb 12, 2024 18.31 18.35 18.25 18.32 17.60 32,117
Feb 9, 2024 18.22 18.37 18.12 18.26 17.54 24,925
Feb 8, 2024 18.17 18.21 17.95 18.14 17.43 41,389
Feb 7, 2024 18.34 18.34 18.04 18.13 17.42 98,497
Feb 6, 2024 18.28 18.33 18.00 18.21 17.50 112,977
Feb 5, 2024 18.36 18.42 18.14 18.26 17.54 40,868
Feb 2, 2024 18.37 18.54 18.28 18.45 17.73 35,148
Feb 1, 2024 18.49 18.55 18.05 18.50 17.78 89,204
Jan 31, 2024 18.45 18.63 18.27 18.35 17.63 213,473
Jan 30, 2024 18.45 18.53 18.35 18.53 17.80 33,592
Jan 29, 2024 18.35 18.48 18.29 18.45 17.73 54,082
Jan 26, 2024 18.22 18.40 18.09 18.33 17.61 56,341
Jan 25, 2024 17.99 18.35 17.95 18.22 17.51 52,186
Jan 24, 2024 17.98 18.01 17.84 17.92 17.22 72,914
Jan 23, 2024 17.81 17.95 17.76 17.87 17.17 99,646
Jan 22, 2024 17.82 17.87 17.75 17.80 17.10 92,095
Jan 19, 2024 17.70 17.79 17.55 17.75 17.05 39,357
Jan 18, 2024 17.74 17.83 17.55 17.61 16.92 51,368
Jan 17, 2024 17.67 17.76 17.62 17.72 17.03 65,684
Jan 16, 2024 17.83 17.88 17.67 17.70 17.01 54,605
Jan 12, 2024 17.83 17.91 17.74 17.86 17.16 68,856
Jan 11, 2024 17.78 17.90 17.60 17.73 17.04 51,408
Jan 10, 2024 17.85 17.89 17.73 17.78 17.08 96,153
Jan 9, 2024 17.81 17.85 17.54 17.78 17.08 26,721
Jan 8, 2024 17.69 17.81 17.52 17.73 17.04 39,694
Jan 5, 2024 17.71 17.87 17.55 17.55 16.86 59,596
Jan 4, 2024 17.60 17.75 17.54 17.62 16.93 62,779
Jan 3, 2024 17.58 17.80 17.40 17.60 16.91 86,423
Jan 2, 2024 17.63 17.69 17.44 17.62 16.93 83,267
Dec 29, 2023 17.97 17.97 17.52 17.52 16.83 226,515
Dec 28, 2023 0.25 Dividend
Dec 28, 2023 18.22 18.29 17.87 17.87 17.17 107,898
Dec 27, 2023 18.20 18.47 18.07 18.34 17.38 249,318
Dec 26, 2023 17.76 18.27 17.70 18.15 17.20 249,360
Dec 22, 2023 17.42 17.70 17.30 17.65 16.73 162,595
Dec 21, 2023 17.47 17.56 17.15 17.33 16.42 85,337
Dec 20, 2023 17.27 17.44 17.22 17.37 16.46 112,401
Dec 19, 2023 17.22 17.33 17.10 17.15 16.25 157,898
Dec 18, 2023 17.07 17.28 17.07 17.22 16.32 75,887
Dec 15, 2023 17.31 17.50 17.05 17.28 16.38 156,642
Dec 14, 2023 17.00 17.51 17.00 17.31 16.41 163,852

Related Tickers

USB-PS U.S. Bancorp
20.82
-0.48%
 
USB-PQ U.S. Bancorp
17.23
-0.23%
 
USB-PP U.S. Bancorp
24.48
-0.69%
 
FHN-PB First Horizon Corporation
25.50
+0.51%
 
CADE-PA Cadence Bank
20.43
-0.10%
 
CRZBF Commerzbank AG
15.05
0.00%
 
MBINL Merchants Bancorp
25.65
+0.26%
 
KEY-PJ KeyCorp
22.08
-0.54%
 
CFG-PH Citizens Financial Group, Inc.
26.78
-0.26%
 
TFC-PO Truist Financial Corporation
21.84
-1.13%