U.S. Bancorp PERP PFD SER A (USB-PA) NYSE
771.00
+2.73(+0.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
771.00
+2.73(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 767.97 | 771 | 771 | 771 | 767.63 | 1,285 |
| March 18, 2026 | 777.79 | 768.27 | 768.27 | 777.79 | 763.77 | 2,794 |
| March 17, 2026 | 776.01 | 773.97 | 773.97 | 777.75 | 773.97 | 226 |
| March 16, 2026 | 776.01 | 773.97 | 773.97 | 778 | 773.97 | 887 |
| March 13, 2026 | 776 | 776 | 776 | 776 | 776 | 336 |
| March 12, 2026 | 773.79 | 777 | 777 | 777 | 773.79 | 471 |
| March 11, 2026 | 772.41 | 776.99 | 776.99 | 777 | 772.41 | 434 |
| March 10, 2026 | 776 | 773.85 | 773.85 | 776.12 | 773.85 | 278 |
| March 09, 2026 | 775 | 773.51 | 773.51 | 775 | 773.51 | 765 |
| March 06, 2026 | 778.51 | 779.7 | 779.7 | 779.7 | 777.91 | 457 |
| March 05, 2026 | 777.59 | 779.64 | 779.64 | 780.55 | 773.51 | 649 |
| March 04, 2026 | 777.95 | 778.72 | 778.72 | 778.99 | 775.51 | 833 |
| March 03, 2026 | 784.68 | 778 | 778 | 784.68 | 778 | 1,985 |
| March 02, 2026 | 786.96 | 787 | 787 | 787 | 781.02 | 859 |
| February 27, 2026 | 783.73 | 782.78 | 782.78 | 786.5 | 782.67 | 2,636 |
| February 26, 2026 | 782 | 787 | 787 | 787 | 782 | 811 |
| February 25, 2026 | 783.52 | 783.98 | 783.98 | 786.38 | 783.52 | 982 |
| February 24, 2026 | 785 | 785 | 785 | 785 | 785 | 567 |
| February 23, 2026 | 788 | 785 | 785 | 788 | 785 | 534 |
| February 20, 2026 | 789 | 788 | 0 | 789 | 787.25 | 1,551 |
| February 19, 2026 | 787.25 | 789.25 | 0 | 790.94 | 787.25 | 1,120 |
| February 18, 2026 | 786.59 | 789 | 0 | 792.52 | 785.5 | 1,597 |
| February 17, 2026 | 789.92 | 790.65 | 0 | 790.65 | 787.47 | 1,064 |
| February 13, 2026 | 778 | 789.98 | 0 | 789.98 | 778 | 2,655 |
| February 12, 2026 | 781 | 778.25 | 0 | 781 | 778.25 | 2,177 |
| February 11, 2026 | 777.96 | 778.71 | 0 | 779.35 | 776.4 | 2,199 |
| February 10, 2026 | 780 | 778.75 | 0 | 783.03 | 778.75 | 1,506 |
| February 09, 2026 | 780 | 779.96 | 0 | 780 | 775.24 | 949 |
| February 06, 2026 | 776.68 | 776.68 | 0 | 776.68 | 776.68 | 148 |
| February 05, 2026 | 776.06 | 776.68 | 0 | 778 | 775.31 | 698 |
| February 04, 2026 | 779 | 779 | 0 | 779 | 779 | 540 |
| February 03, 2026 | 780 | 779.92 | 0 | 780 | 775.31 | 450 |
| February 02, 2026 | 778.96 | 781 | 0 | 781 | 778 | 1,023 |
| January 30, 2026 | 781 | 778.45 | 0 | 781 | 778 | 1,593 |
| January 29, 2026 | 770.4 | 774.97 | 0 | 776 | 770 | 2,765 |
| January 28, 2026 | 775.31 | 774.97 | 0 | 775.31 | 771 | 1,786 |
| January 27, 2026 | 775.53 | 776.02 | 0 | 777.89 | 775.53 | 717 |
| January 26, 2026 | 775.53 | 775.53 | 0 | 775.53 | 775.53 | 437 |
| January 23, 2026 | 775 | 777.8 | 0 | 777.8 | 775 | 437 |
| January 22, 2026 | 777.3 | 777.82 | 0 | 778.5 | 772.6 | 567 |
| January 21, 2026 | 774.2 | 776 | 0 | 777.37 | 772.61 | 1,665 |
| January 20, 2026 | 775 | 775.01 | 0 | 780.49 | 775 | 1,061 |
| January 16, 2026 | 777.2 | 778.43 | 0 | 780.42 | 777 | 1,078 |
| January 15, 2026 | 776 | 781.1 | 0 | 781.1 | 776 | 764 |
| January 14, 2026 | 774.2 | 781.07 | 0 | 782.33 | 774.2 | 1,754 |
| January 13, 2026 | 766.15 | 772 | 0 | 772.26 | 766.15 | 1,268 |
| January 12, 2026 | 766.67 | 764.55 | 0 | 766.67 | 762.66 | 1,403 |
| January 09, 2026 | 765.21 | 765 | 0 | 765.21 | 763 | 2,681 |
| January 08, 2026 | 760.96 | 765.21 | 0 | 766.9 | 760.96 | 1,835 |
| January 07, 2026 | 762.16 | 764.87 | 0 | 766 | 762 | 2,244 |
| January 06, 2026 | 767.09 | 764 | 0 | 767.34 | 763.01 | 2,112 |
| January 05, 2026 | 763.05 | 766.16 | 0 | 767.41 | 762.86 | 2,226 |
| January 02, 2026 | 773 | 765.32 | 0 | 773.5 | 762 | 2,277 |
| December 31, 2025 | 767 | 764.48 | 0 | 767 | 760.49 | 1,154 |
| December 30, 2025 | 773.74 | 779.86 | 0 | 779.86 | 772.5 | 2,404 |
| December 29, 2025 | 775.12 | 773.74 | 0 | 778.21 | 773.74 | 1,191 |
| December 26, 2025 | 776.11 | 778.4 | 0 | 780.37 | 776.11 | 1,053 |
| December 24, 2025 | 779.5 | 780 | 0 | 781.9 | 777 | 805 |
| December 23, 2025 | 772.2 | 782 | 0 | 784.99 | 771.88 | 821 |
| December 22, 2025 | 772 | 772.2 | 0 | 774.4 | 770.11 | 2,791 |