Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

U.S. Bancorp (USBC.VI)

Compare
44.42
+0.27
+(0.61%)
At close: February 21 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202544.5644.7444.4244.4244.42-
Feb 20, 202545.0145.1744.1544.1544.15-
Feb 19, 202545.4945.9145.1945.2245.22-
Feb 18, 202545.7245.7845.5145.5145.51-
Feb 17, 202545.5545.7445.5545.7445.74-
Feb 14, 202545.3145.3745.1745.3745.37-
Feb 13, 202545.6045.7445.1445.1445.14-
Feb 12, 202545.8845.8845.4545.4545.45-
Feb 11, 202545.3345.6645.2745.6645.66-
Feb 10, 202545.8246.5545.1345.1345.13-
Feb 7, 202546.1046.1745.6145.6145.61-
Feb 6, 202546.0146.2645.7845.7845.785
Feb 5, 202545.5345.9745.4245.8745.87-
Feb 4, 202545.3745.7945.3745.7145.71-
Feb 3, 202546.0946.0945.6245.9245.92-
Jan 31, 202546.2046.3846.1446.1446.14-
Jan 30, 202545.9746.2845.9746.1946.19-
Jan 29, 202546.8746.8746.3146.3146.31-
Jan 28, 202547.3347.5347.1847.1847.18-
Jan 27, 202546.4746.9946.4646.9946.99-
Jan 24, 202546.2646.6246.0446.6246.62-
Jan 23, 202546.7646.7946.6346.7846.78-
Jan 22, 202547.3747.7446.3846.3846.38-
Jan 21, 202547.0547.3346.8147.3347.33-
Jan 20, 202546.8547.0846.7947.0847.08-
Jan 17, 202546.7547.1046.7146.7246.72-
Jan 16, 202549.9750.1346.5346.5346.53-
Jan 15, 202547.6549.2147.6549.2149.21-
Jan 14, 202547.2747.7047.2747.5147.511
Jan 13, 202546.2946.7446.2446.7446.74-
Jan 10, 202547.0947.1546.1546.1546.15-
Jan 9, 202547.0147.0847.0147.0847.08-
Jan 8, 202547.2747.4046.8846.8846.88-
Jan 7, 202546.8847.3646.8847.3647.36-
Jan 6, 202547.3647.6047.0647.6047.60-
Jan 3, 202546.6346.9946.4946.9946.99-
Jan 2, 2025 0.48 Dividend
Jan 2, 202545.7947.0345.7946.7946.79-
Dec 30, 202446.1046.1046.1046.1045.60-
Dec 27, 202446.1046.1046.1046.1045.60-
Dec 23, 202446.1246.2545.8746.1045.60-
Dec 20, 202445.5946.3645.1046.3645.86-
Dec 19, 202446.0346.4746.0046.3045.80-
Dec 18, 202447.6847.8547.5547.6947.17-
Dec 17, 202448.7848.8348.0148.0147.48-
Dec 16, 202448.6048.7148.5648.5648.03-
Dec 13, 202448.9748.9748.7148.7548.22-
Dec 12, 202448.6949.2448.6949.1948.66-
Dec 11, 202449.1049.5349.0849.2548.72-
Dec 10, 202448.6649.1948.6649.1948.65-
Dec 9, 202449.4049.4648.8848.8848.35-
Dec 6, 202449.2449.3749.1549.1548.61208
Dec 5, 202449.4349.6449.3049.6449.10-
Dec 4, 202449.6049.6949.3149.6949.15-
Dec 3, 202450.2350.2449.4549.4548.91-
Dec 2, 202450.6650.8950.4950.4949.94-
Nov 29, 202450.6950.8050.6650.6650.11-
Nov 28, 202450.8050.8050.7650.7750.22-
Nov 27, 202451.1751.1750.6750.6750.12-
Nov 26, 202451.2051.2450.8951.1850.62-
Nov 25, 202450.4950.9250.4950.9250.37-
Nov 22, 202449.1050.5249.1050.5249.97-
Nov 21, 202448.2149.4648.1549.4648.92-
Nov 20, 202447.7948.0547.7948.0547.53-
Nov 19, 202448.0648.0647.2847.7847.27-
Nov 18, 202447.2247.6547.1947.6547.13-
Nov 15, 202447.5847.8047.3747.5347.01-
Nov 14, 202448.4948.8548.2448.2447.72-
Nov 13, 202447.7047.9947.5847.9947.47-
Nov 12, 202447.9648.0347.7847.7847.27-
Nov 11, 202447.0348.0347.0348.0347.51-
Nov 8, 202446.0746.5445.8846.5446.04-
Nov 7, 202447.7647.7646.1446.1445.64-
Nov 6, 202446.0347.9445.7647.5647.04644
Nov 5, 202443.4943.6043.3143.6043.12-
Nov 4, 202443.8143.8843.5743.5743.10-
Nov 1, 202444.5145.0444.5144.5944.11-
Oct 31, 202444.6744.8944.6344.7844.30-
Oct 30, 202444.5345.3144.4545.1544.67-
Oct 29, 202445.0245.0344.8144.8144.33-
Oct 28, 202444.3544.8944.3544.8944.40-
Oct 25, 202444.7845.1244.6044.6044.11-
Oct 24, 202444.2844.9244.2844.8544.36-
Oct 23, 202444.4144.9744.4144.5044.02-
Oct 22, 202444.1944.4544.1144.3343.85-
Oct 21, 202445.1845.1844.4444.4443.96-
Oct 18, 202445.9946.0945.3545.3544.86-
Oct 17, 202445.4346.1345.3546.0145.52-
Oct 16, 202443.3045.5043.2645.2644.77291
Oct 15, 202443.4743.8843.0043.8843.4022
Oct 14, 202442.0442.9442.0442.9442.47-
Oct 11, 202440.9942.4240.9642.4241.96-
Oct 10, 202441.3841.3840.9740.9740.53-
Oct 9, 202440.3341.1440.3341.1440.69-
Oct 8, 202440.4940.7440.4740.4940.06-
Oct 7, 202440.7440.7440.5740.5740.13-
Oct 4, 202439.7640.8739.7640.3839.94-
Oct 3, 202440.4240.4239.9039.9039.46-
Oct 2, 202440.0740.2640.0140.2639.82-
Oct 1, 202441.0441.2440.4640.4640.02-
Sep 30, 2024 0.48 Dividend
Sep 30, 202440.5040.9040.5040.9040.45-
Sep 27, 202440.4140.4140.4140.4139.48-
Sep 26, 202440.3240.4140.3240.4139.48-
Sep 25, 202440.6940.7840.4940.4939.56-
Sep 24, 202441.2941.3840.7840.7839.83-
Sep 23, 202441.2341.6541.1241.1240.17-
Sep 20, 202441.5641.6441.2041.2040.25-
Sep 19, 202440.7641.6040.7641.4940.53-
Sep 18, 202440.1540.6040.1240.6039.67-
Sep 17, 202440.1940.6540.0340.6539.71-
Sep 16, 202440.1540.4440.0940.0939.16-
Sep 13, 202439.6139.9439.5539.9439.01-
Sep 12, 202440.6740.9940.0840.0839.16-
Sep 11, 202440.6740.6739.8939.8938.97-
Sep 10, 202440.8041.1240.0840.0839.15205
Sep 9, 202440.3540.9240.3540.9239.97-
Sep 6, 202440.9041.0840.5040.5039.57-
Sep 5, 202441.5841.6341.1941.1940.24-
Sep 4, 202441.8541.9941.7641.8740.90-
Sep 3, 202442.7342.7342.5142.5141.53-
Sep 2, 202442.8342.8542.8242.8241.83-
Aug 30, 202441.9942.4041.9942.4041.43-
Aug 29, 202441.6041.8441.6041.6740.71-
Aug 28, 202441.0141.4741.0141.4740.51-
Aug 27, 202440.8540.9340.8140.8439.90-
Aug 26, 202440.5840.9840.5840.7239.78-
Aug 23, 202439.8140.6739.8140.6739.73-
Aug 22, 202439.2239.5839.1539.5838.67-
Aug 21, 202439.4039.5039.0139.0138.11-
Aug 20, 202439.4339.4339.2139.3138.40-
Aug 19, 202439.0839.2439.0839.2238.31-
Aug 16, 202439.0439.0838.9739.0838.17-
Aug 15, 202438.5339.3838.5139.2838.38-
Aug 14, 202438.5838.5838.3438.3437.45-
Aug 13, 202437.9938.1437.9938.1237.24-
Aug 12, 202438.5338.8838.1838.1837.30-
Aug 9, 202438.5338.5338.1638.3537.46-
Aug 8, 202437.8038.4637.8038.4637.57-
Aug 7, 202438.1038.9538.1038.5137.63-
Aug 6, 202437.5337.7637.1837.7636.89-
Aug 5, 202437.5837.5836.9737.2936.431,371
Aug 2, 202440.0640.0638.5838.5837.69-
Aug 1, 202441.4941.6640.5140.5139.58-
Jul 31, 202442.1442.1441.7241.8340.87-
Jul 30, 202442.0342.2641.9042.2641.29-
Jul 29, 202441.9842.2441.9841.9941.02-
Jul 26, 202441.6341.7341.6241.7240.76-
Jul 25, 202441.4941.6741.3141.6740.71-
Jul 24, 202441.8542.1541.8542.0241.05-
Jul 23, 202441.4241.8341.3341.8340.86-
Jul 22, 202441.1041.1341.0341.0840.13-
Jul 19, 202440.7440.9040.7440.7839.84-
Jul 18, 202441.5641.5641.0841.4440.49-
Jul 17, 202439.6841.4239.6841.4240.46-
Jul 16, 202438.9739.5138.9739.5138.60-
Jul 15, 202438.7239.0438.7239.0438.14-
Jul 12, 202438.8338.8338.4038.6837.79-
Jul 11, 202437.6138.4937.5038.4937.60-
Jul 10, 202436.7937.2036.7937.2036.34-
Jul 9, 202436.2536.6036.1936.6035.76-
Jul 8, 202435.9736.1735.9736.1335.30-
Jul 5, 202436.5836.6936.0536.0535.22-
Jul 4, 202436.6536.6536.5636.5635.72-
Jul 3, 202437.1137.1136.8636.8636.01-
Jul 2, 202436.6036.7436.6036.7435.89-
Jul 1, 202436.9236.9236.9236.9236.06-
Jun 28, 2024 0.47 Dividend
Jun 28, 202436.6937.2636.6937.2636.40-
Jun 27, 202437.0337.0337.0337.0335.70-
Jun 26, 202437.0337.0337.0337.0335.70-
Jun 25, 202437.8337.8337.2537.2535.91-
Jun 24, 202437.0937.7537.0937.7536.39-
Jun 21, 202436.3936.3936.3936.3935.08-
Jun 20, 202436.5836.5836.4936.4935.18-
Jun 19, 202436.5136.5136.5136.5135.20-
Jun 18, 202436.4436.5436.4436.5435.22-
Jun 17, 202436.2836.2836.1536.1534.85-
Jun 14, 202436.4236.4236.4036.4035.08-
Jun 13, 202436.3836.4036.3836.4035.09-
Jun 12, 202436.2836.8936.0036.8935.5687
Jun 11, 202435.9735.9735.7635.7634.48-
Jun 10, 202436.2236.2236.0836.0834.79-
Jun 7, 202435.8636.2635.8636.2634.95-
Jun 6, 202435.8535.9835.8535.9834.68-
Jun 5, 202435.8735.8735.5235.5234.24-
Jun 4, 202436.4236.4236.1536.1534.85-
Jun 3, 202437.4437.4437.4437.4436.09-
May 31, 202436.4436.6936.4436.6935.37-
May 30, 202436.0636.2436.0636.2434.94-
May 29, 202436.5136.5135.9435.9434.65-
May 28, 202437.3537.3536.9636.9635.63-
May 27, 202437.3837.3837.3837.3836.04-
May 24, 202437.0137.0437.0137.0435.71-
May 23, 202437.6937.6937.3337.3335.98-
May 22, 202437.9437.9437.8237.8236.46-
May 21, 202437.6837.8337.6837.8336.46-
May 20, 202438.2638.3538.2638.3536.9638
May 17, 202438.3938.3938.2838.2836.90-
May 16, 202438.8838.8838.5138.5137.13-
May 15, 202438.7438.7438.7438.7437.35-
May 14, 202438.4938.8138.4938.8137.41-
May 13, 202438.9138.9238.9138.9237.52-
May 10, 202438.8838.8838.7838.7837.38-
May 9, 202438.7638.9538.7538.7537.35154
May 8, 202438.6838.6838.3838.3837.00-
May 7, 202438.8138.8138.7838.7837.38-
May 6, 202438.5638.7638.5638.7637.37-
May 3, 202438.1838.4638.1838.4637.07-
May 2, 202438.4638.4638.1538.1536.78-
Apr 30, 202438.5938.5938.3138.3136.93-
Apr 29, 202438.4738.5638.4738.5637.18-
Apr 26, 202438.1038.5338.1038.5337.14-
Apr 25, 202438.5838.5838.1738.1736.80-
Apr 24, 202438.2638.6738.2638.6737.28-
Apr 23, 202438.5938.5938.5238.5237.13-
Apr 22, 202438.2638.2838.2638.2836.91-
Apr 19, 202437.6337.6337.6337.6336.27-
Apr 18, 202437.0737.6337.0737.6336.27-
Apr 17, 202438.6338.6336.4936.4935.17-
Apr 16, 202438.9738.9738.3238.3236.94-
Apr 15, 202439.1739.1739.1539.1537.74-
Apr 12, 202439.2539.2538.9438.9437.54-
Apr 11, 202438.8538.8538.8538.8537.45-
Apr 10, 202440.5640.5639.5239.5238.10-
Apr 9, 202440.2740.2740.2740.2738.82-
Apr 8, 202439.6940.2839.6940.2838.82-
Apr 5, 202439.8039.8039.7939.7938.36-
Apr 4, 202439.9040.2139.9040.2138.76-
Apr 3, 202440.1040.1039.9739.9738.54-
Apr 2, 202441.0041.0040.5440.5439.08-
Mar 28, 202441.3041.3041.3041.3039.81-
Mar 27, 2024 0.47 Dividend
Mar 27, 202439.8840.1239.8840.1238.68-
Mar 26, 202440.2040.3040.2040.3038.38-
Mar 25, 202440.4240.4240.4240.4238.49-
Mar 22, 202440.7840.7840.7840.7838.83-
Mar 21, 202440.7840.7840.7840.7838.83-
Mar 20, 202438.8439.2638.8439.2637.39-
Mar 19, 202438.9639.0238.9639.0237.16-
Mar 18, 202438.7238.7838.7238.7836.93-
Mar 15, 202438.8639.0238.8639.0237.16-
Mar 14, 202439.5839.5839.1439.1437.27-
Mar 13, 202439.2839.8639.2839.8637.96-
Mar 12, 202439.8439.8439.7039.7037.81-
Mar 11, 202439.4839.8839.4839.8837.98-
Mar 8, 202439.7039.7039.5039.5037.61-
Mar 7, 202439.2839.6239.2839.6237.73-
Mar 6, 202439.9039.9039.2239.2237.35-
Mar 5, 202439.3240.0439.3240.0438.13-
Mar 4, 202438.1239.8038.1239.8037.90-
Mar 1, 202437.9038.2637.9038.2636.43-
Feb 29, 202438.5238.5238.5238.5236.68-
Feb 28, 202438.2438.2438.2238.2236.40-
Feb 27, 202437.6638.5237.6638.5236.68-
Feb 26, 202438.1638.1637.9437.9436.13-
Feb 23, 202438.2038.3238.2038.3236.49-
Feb 22, 202437.7438.5037.7438.5036.66-
Feb 21, 202438.0638.0637.6237.6235.82-