NYSE - Nasdaq Real Time Price USD

U.S. Bancorp (USB-PS)

Compare
18.79
-0.33
(-1.73%)
As of 10:43:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.0219.0418.7718.7918.7921,681
Apr 3, 202519.1019.2318.9519.1219.1282,710
Apr 2, 202519.1319.3719.1319.3519.3556,927
Apr 1, 202519.2419.6319.1319.1619.1641,641
Mar 31, 2025 0.28 Dividend
Mar 31, 202519.2419.2619.1219.1419.14192,740
Mar 28, 202519.5619.5919.4819.5119.23146,687
Mar 27, 202519.5919.6419.4519.5219.2468,860
Mar 26, 202519.8019.8019.5319.5519.2632,800
Mar 25, 202519.7819.8219.7319.7919.5027,419
Mar 24, 202519.8519.9019.7319.7319.4537,902
Mar 21, 202519.7719.8819.7719.8119.5227,098
Mar 20, 202519.8919.9919.7419.7519.4748,545
Mar 19, 202519.7519.8619.7519.8019.5132,215
Mar 18, 202519.8419.8819.7119.8019.5144,225
Mar 17, 202519.8619.9519.8019.8419.5534,619
Mar 14, 202519.1519.8319.1519.7119.4331,184
Mar 13, 202519.6419.7019.5319.6419.3634,692
Mar 12, 202519.6419.6619.4619.6219.3428,313
Mar 11, 202519.6619.6919.5519.5519.2736,925
Mar 10, 202519.7919.8319.6019.6219.3424,548
Mar 7, 202520.0320.0719.7819.7919.5068,409
Mar 6, 202519.9819.9919.9119.9819.6969,621
Mar 5, 202519.9820.0719.9519.9819.6928,653
Mar 4, 202520.1420.1419.9119.9519.6675,684
Mar 3, 202520.1720.2420.1020.1019.8127,132
Feb 28, 202520.2420.2720.0720.0919.8062,752
Feb 27, 202520.2620.2720.1220.1219.8325,360
Feb 26, 202520.3420.5020.1620.2019.9129,172
Feb 25, 202520.2421.7020.1820.3020.0139,093
Feb 24, 202520.0820.2220.0320.1119.8246,790
Feb 21, 202520.1320.1420.0120.0319.7459,562
Feb 20, 202520.1120.1119.9320.0119.7243,547
Feb 19, 202520.0420.1919.9020.0019.7141,029
Feb 18, 202520.1920.1920.0620.0719.7836,170
Feb 14, 202520.1920.2520.0320.1519.8621,600
Feb 13, 202519.9920.1719.8520.0319.7438,867
Feb 12, 202519.8019.8819.6919.8419.5593,645
Feb 11, 202520.1120.1720.0520.0519.7656,142
Feb 10, 202520.1920.2420.0820.1119.8245,878
Feb 7, 202519.9320.1919.9320.0719.7880,534
Feb 6, 202520.2620.3020.0920.1419.8528,189
Feb 5, 202520.0920.2920.0520.1519.8621,103
Feb 4, 202519.9220.0919.8119.9719.6821,463
Feb 3, 202520.0020.0319.8719.8819.59115,232
Jan 31, 202520.1420.3020.0120.0519.7637,549
Jan 30, 202520.2020.3120.0720.1719.8833,546
Jan 29, 202520.2520.3119.9820.0319.7434,046
Jan 28, 202520.3720.4820.1220.1819.8947,257
Jan 27, 202520.0720.4920.0720.3220.0344,623
Jan 24, 202520.1020.2420.1020.1119.8235,416
Jan 23, 202519.9820.1119.9119.9919.7039,569
Jan 22, 202520.1020.2320.0120.0519.7643,793
Jan 21, 202520.0920.1719.9620.0819.7944,502
Jan 17, 202520.1220.1219.7819.8419.5554,828
Jan 16, 202519.9420.1219.8619.8719.5845,455
Jan 15, 202519.7820.0319.7019.8619.5763,356
Jan 14, 202519.3919.5419.3419.3819.1059,144
Jan 13, 202519.5719.5719.2719.3019.0271,189
Jan 10, 202519.9519.9819.5719.5719.2974,991
Jan 8, 202520.0120.1519.9720.0519.7685,708
Jan 7, 202520.5320.5620.0420.0919.8075,193
Jan 6, 202520.5820.6420.4620.5120.2155,740
Jan 3, 202520.5020.6820.4920.6020.3060,570
Jan 2, 202520.2120.4720.2120.4220.1353,036
Dec 31, 2024 0.28 Dividend
Dec 31, 202420.0020.3519.9020.1419.85240,815
Dec 30, 202420.0720.3220.0720.1719.6061,502
Dec 27, 202420.2420.2520.0720.0719.5067,505
Dec 26, 202420.2520.3020.1620.2119.6440,781
Dec 24, 202420.3820.4520.1620.3119.7439,658
Dec 23, 202420.6420.6420.3820.3819.8157,353
Dec 20, 202420.5820.6820.4020.5519.9740,239
Dec 19, 202420.4920.7020.3420.4719.8939,983
Dec 18, 202420.8520.9720.5720.5719.9984,882
Dec 17, 202420.8820.9320.7220.8020.2145,762
Dec 16, 202420.9320.9420.7020.8020.2172,673
Dec 13, 202420.9221.0120.8020.8220.2387,116
Dec 12, 202420.9621.0020.8720.9220.3387,892
Dec 11, 202421.1021.1321.0121.0220.4338,310
Dec 10, 202421.0621.1020.9021.0120.42124,647
Dec 9, 202421.2321.2520.9720.9720.3872,841
Dec 6, 202421.3221.3221.1621.1620.56166,001
Dec 5, 202421.2121.2921.1621.1720.5741,727
Dec 4, 202421.2021.2721.1021.1620.5644,162
Dec 3, 202421.3221.3221.0721.1220.5335,720
Dec 2, 202421.5221.5221.2021.2920.6938,306
Nov 29, 202421.2721.5321.1721.5120.9042,333
Nov 27, 202421.2021.2321.0621.1420.5448,616
Nov 26, 202421.3021.3121.0121.0120.4244,351
Nov 25, 202421.3021.3721.1621.2020.6047,030
Nov 22, 202421.0821.1020.9820.9820.3930,025
Nov 21, 202420.9621.0720.8320.9520.36122,454
Nov 20, 202420.9420.9820.7920.8220.2337,072
Nov 19, 202421.1421.2120.9120.9820.3942,565
Nov 18, 202421.1521.3521.0721.0720.4862,647
Nov 15, 202421.1221.2021.0221.1020.5144,123
Nov 14, 202421.2221.2421.0421.1320.5456,847
Nov 13, 202421.3321.3321.0521.1020.5173,352
Nov 12, 202421.4021.4721.1621.1620.5639,024
Nov 11, 202421.7721.8621.4221.5520.9434,038
Nov 8, 202421.7821.9321.7621.7621.1542,083
Nov 7, 202421.6621.7621.4921.6221.0137,188
Nov 6, 202421.8121.8221.5021.5120.9098,398
Nov 5, 202421.8022.1121.7822.0221.4047,311
Nov 4, 202421.3721.8521.3721.7221.11337,667
Nov 1, 202421.4921.5421.2421.3020.7031,563
Oct 31, 202421.6221.8121.3621.4220.8291,863
Oct 30, 202421.6921.8421.5421.5820.9759,035
Oct 29, 202421.5921.6321.4521.5720.9646,133
Oct 28, 202421.8521.8921.6021.7121.1057,314
Oct 25, 202421.9122.0121.6321.7021.0966,154
Oct 24, 202421.9321.9321.7121.7821.1744,493
Oct 23, 202421.9721.9921.7121.8121.2052,926
Oct 22, 202422.0722.1521.8422.0821.4649,619
Oct 21, 202422.2622.2621.9022.0021.3849,849
Oct 18, 202422.4522.5422.3322.3321.7038,500
Oct 17, 202422.4122.4422.2822.3421.7133,175
Oct 16, 202422.4722.5322.3322.4521.8244,809
Oct 15, 202422.2722.5122.2522.3121.6841,270
Oct 14, 202422.1322.2521.9622.1621.5423,204
Oct 11, 202422.0022.1321.9422.1321.5136,032
Oct 10, 202422.0822.1221.9221.9221.3043,880
Oct 9, 202422.1522.2522.0522.0721.4546,339
Oct 8, 202421.9122.1721.9122.0821.46106,899
Oct 7, 202422.0622.1521.8421.9121.2934,998
Oct 4, 202422.2722.2722.0922.1321.5148,618
Oct 3, 202422.3322.5122.2822.3521.7288,499
Oct 2, 202422.2222.3622.1822.3621.7340,280
Oct 1, 202422.1522.3722.1122.2121.5860,663
Sep 30, 2024 0.28 Dividend
Sep 30, 202422.4622.5322.0522.0621.44189,688
Sep 27, 202422.9222.9622.7122.7221.81119,003
Sep 26, 202422.8922.9722.7322.7921.8795,378
Sep 25, 202422.7722.8722.7022.7221.8162,515
Sep 24, 202422.6222.7722.5222.7021.7941,808
Sep 23, 202422.7722.7922.5822.5821.6753,091
Sep 20, 202422.6122.7622.6022.6821.7759,249
Sep 19, 202422.6022.6922.5422.6021.69149,327
Sep 18, 202422.5022.6522.3522.4721.5778,970
Sep 17, 202422.3822.5622.2722.4221.5255,786
Sep 16, 202422.1222.3322.0322.2321.3473,546
Sep 13, 202421.9122.0921.8921.9921.1148,856
Sep 12, 202421.8121.9421.7121.7920.9130,276
Sep 11, 202421.7021.8721.5621.7420.8726,503
Sep 10, 202421.6521.7421.4921.6520.7842,695
Sep 9, 202421.4821.5921.4621.5320.6636,623
Sep 6, 202421.5921.6321.2821.3620.5040,030
Sep 5, 202421.4221.5021.3821.5020.6455,945
Sep 4, 202421.2221.4121.2221.3520.4947,917
Sep 3, 202421.2021.2621.1521.1520.3041,878
Aug 30, 202421.4321.4321.1021.2020.3569,552
Aug 29, 202421.2721.3821.2621.2620.4123,550
Aug 28, 202421.2421.3021.1921.1920.3421,143
Aug 27, 202421.1221.2621.1221.1820.3321,771
Aug 26, 202421.2421.2721.1521.1620.3126,336
Aug 23, 202421.0621.2120.9721.1420.2940,202
Aug 22, 202421.0821.1020.9320.9320.0941,689
Aug 21, 202420.9321.0820.9121.0220.1828,512
Aug 20, 202420.9020.9320.8320.8820.0419,191
Aug 19, 202420.7820.9320.7720.8119.9734,683
Aug 16, 202420.7020.8020.6920.7219.8930,525
Aug 15, 202420.6420.7120.5320.6219.7936,922
Aug 14, 202420.5320.7820.5120.6319.8033,596
Aug 13, 202420.3320.5420.3320.4719.6528,229
Aug 12, 202420.3320.4120.2320.2319.4229,654
Aug 9, 202420.3520.4920.3320.3419.5225,103
Aug 8, 202420.2920.4920.2520.3419.5243,161
Aug 7, 202420.1620.4320.1620.2519.4432,008
Aug 6, 202420.0220.2920.0120.1919.3896,533
Aug 5, 202419.6320.1719.6320.0019.2029,527
Aug 2, 202420.2320.5020.2020.3419.5232,983
Aug 1, 202420.1820.3820.1820.3519.5334,875
Jul 31, 202420.2020.2620.0720.1719.3652,751
Jul 30, 202420.1620.1720.0520.1719.3624,500
Jul 29, 202420.2320.2320.0620.0919.2822,235
Jul 26, 202420.1020.1820.0420.1319.3225,049
Jul 25, 202420.0020.1519.9519.9519.1535,720
Jul 24, 202420.2320.2619.9019.9119.1130,218
Jul 23, 202420.4320.4320.2320.2319.4240,064
Jul 22, 202420.2820.4720.2820.3719.5527,042
Jul 19, 202420.3220.3720.2320.2819.4654,870
Jul 18, 202420.3420.4620.1920.2619.4544,760
Jul 17, 202420.3520.4420.3020.3119.4924,852
Jul 16, 202420.4020.4420.3120.3519.5340,491
Jul 15, 202420.4020.4520.3020.3419.5226,236
Jul 12, 202420.2520.4320.2520.4019.5822,497
Jul 11, 202420.0620.2620.0620.2419.4324,785
Jul 10, 202419.7519.9519.7519.9219.1220,277
Jul 9, 202419.8119.8119.7119.7218.9326,941
Jul 8, 202419.9319.9419.8019.8119.0124,982
Jul 5, 202419.9419.9919.7919.8719.0720,144
Jul 3, 202419.8219.9819.7019.8019.0016,616
Jul 2, 202419.6619.7819.6219.7018.9127,117
Jul 1, 202419.7019.7519.4319.5918.8059,475
Jun 28, 2024 0.28 Dividend
Jun 28, 202419.9920.0319.7019.7218.9346,997
Jun 27, 202420.1820.2820.1520.1619.0836,529
Jun 26, 202420.0520.1920.0520.1219.0452,152
Jun 25, 202420.1620.2120.0620.0919.0133,445
Jun 24, 202420.0720.1620.0620.0718.9919,676
Jun 21, 202419.9820.1719.9820.0018.9330,372
Jun 20, 202419.9420.0819.9119.9718.9022,671
Jun 18, 202419.8220.1719.8219.9518.8862,982
Jun 17, 202419.8319.9119.6619.8018.7457,128
Jun 14, 202419.9120.0019.7619.7718.7121,747
Jun 13, 202420.0720.1219.8519.9318.8623,401
Jun 12, 202419.9520.1319.9119.9218.8545,087
Jun 11, 202419.9219.9219.7219.7218.6671,181
Jun 10, 202420.0020.0019.8219.8318.7724,893
Jun 7, 202419.9620.0419.6520.0118.9434,577
Jun 6, 202420.0120.1520.0020.0718.9913,932
Jun 5, 202420.0220.1319.9319.9618.8931,731
Jun 4, 202419.9320.1719.9320.0018.9314,914
Jun 3, 202419.9320.1019.8719.9318.8636,778
May 31, 202419.9020.0519.8419.8418.7846,572
May 30, 202419.5419.9319.4319.7418.6839,678
May 29, 202419.6219.6519.4319.4918.4535,596
May 28, 202419.7319.9219.7019.7018.6464,147
May 24, 202419.6619.8019.6019.7318.6717,453
May 23, 202419.9119.9419.5219.5618.5149,550
May 22, 202419.9020.0019.7919.8518.7924,766
May 21, 202419.9320.0119.8519.8618.8081,195
May 20, 202419.7319.9019.7319.8318.7719,628
May 17, 202419.7219.8619.7219.8218.7628,205
May 16, 202419.8119.8619.7319.8218.7619,358
May 15, 202419.7819.8819.7619.8118.7522,244
May 14, 202419.7919.8019.5919.5918.5420,104
May 13, 202419.7119.7819.7019.7418.6816,676
May 10, 202419.6919.7119.5519.7018.6413,544
May 9, 202419.7019.7119.5819.6018.5530,076
May 8, 202419.8620.0319.6319.6518.6029,864
May 7, 202420.1420.2019.8919.8918.8218,547
May 6, 202420.0320.1419.9520.0018.9318,192
May 3, 202419.8520.0119.7819.9118.8425,058
May 2, 202419.6319.8219.5619.6218.5732,732
May 1, 202419.5119.6819.4519.5218.4723,636
Apr 30, 202419.6419.6519.4319.4318.3957,459
Apr 29, 202419.6419.7419.4419.6618.6158,021
Apr 26, 202419.6419.7119.4519.4718.4344,180
Apr 25, 202419.5319.6419.3519.5418.4933,367
Apr 24, 202419.8119.8619.5519.8018.7423,125
Apr 23, 202419.5419.8719.5419.8718.8123,876
Apr 22, 202419.3319.5019.3319.4518.4130,784
Apr 19, 202419.2019.3919.1719.2818.2561,046
Apr 18, 202419.2819.3419.1519.1818.1538,834
Apr 17, 202419.2719.3719.0919.1818.1523,249
Apr 16, 202419.0119.3618.9019.0818.0632,168
Apr 15, 202419.7319.7319.1019.1018.0843,108
Apr 12, 202419.8619.9719.6619.6718.6234,821
Apr 11, 202420.1220.1219.7119.8318.7747,519
Apr 10, 202420.3620.3619.9120.0518.9852,408
Apr 9, 202420.5920.6120.5220.5519.4518,136
Apr 8, 202420.6420.6520.5120.5219.4232,313
Apr 5, 202420.5320.6520.4520.6019.5022,475
Apr 4, 202420.5120.6920.5120.5519.4540,256

Related Tickers

CFG-PH Citizens Financial Group, Inc.
25.50
-0.82%
 
KEY-PL KeyCorp
23.51
-1.80%
 
FHN-PF First Horizon Corporation
17.06
-2.54%
 
TFC-PR Truist Financial Corporation
19.14
-1.20%
 
CFR-PB Cullen/Frost Bankers, Inc.
17.10
-1.10%
 
RF-PF Regions Financial Corporation
24.80
-1.20%
 
SNV-PD Synovus Financial Corp.
24.68
-0.48%
 
KEY-PI KeyCorp
24.24
-0.98%
 
TFC-PO Truist Financial Corporation
20.84
-1.28%
 
RF-PE Regions Financial Corporation
16.73
-1.70%