U.S. Bancorp Depositary Shares, (USB-PS) NYSE

20.44

+0.09(+0.44%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 202520.420.4420.4420.4420.318,089
September 11, 202520.2120.3520.3520.4820.2126,207
September 10, 202520.2820.1620.1620.3420.1524,496
September 09, 202520.1220.1520.1520.282074,438
September 08, 202519.9720.0120.0120.1619.9734,175
September 05, 202519.7419.8519.8519.8619.6923,864
September 04, 202519.5219.5919.5919.619.4220,914
September 03, 202519.4319.4219.4219.4619.3846,166
September 02, 202519.3419.3319.3319.4719.2927,697
August 29, 202519.5919.3919.3919.6319.37111,198
August 28, 202519.7219.5419.5419.7219.5425,153
August 27, 202519.6519.6419.6419.719.6137,228
August 26, 202519.6319.6519.6519.6919.553,897
August 25, 202519.6519.6819.6819.7519.6250,371
August 22, 202519.4119.6219.6219.6519.4130,529
August 21, 202519.4519.3219.3219.4519.3242,326
August 20, 202519.4219.4119.4119.4519.3525,231
August 19, 202519.2519.3719.3719.4219.2239,450
August 18, 202519.0519.1719.1719.2319.0576,118
August 15, 202519.1819.0219.0219.1819.0118,023
August 14, 202519.119.0919.0919.1719.0134,778
August 13, 202519.1319.1119.1119.1719.0625,327
August 12, 20251919.0219.0219.0918.9830,010
August 11, 202518.9718.9318.9319.0218.8827,809
August 08, 202518.8418.8918.8918.9218.8416,601
August 07, 202519.0718.8418.8419.1718.8419,266
August 06, 202519.1818.9918.9919.1918.9627,944
August 05, 202519.1919.1419.1419.2219.0117,888
August 04, 202519.0619.1419.1419.1918.9814,498
August 01, 202518.9918.9718.9719.0118.8917,822
July 31, 202518.918.9718.9719.0418.956,639
July 30, 202518.7818.8518.8518.918.7513,418
July 29, 202518.7318.7818.7818.8418.722,726
July 28, 202518.7218.6818.6818.7218.6238,579
July 25, 202518.6718.718.718.7218.621,581
July 24, 202518.5718.5818.5818.6418.5745,177
July 23, 202518.5618.5418.5418.6118.4525,877
July 22, 202518.5818.5718.5718.6518.5112,663
July 21, 202518.618.6518.6518.7718.5827,908
July 18, 202518.718.5918.5918.718.5725,376
July 17, 202518.5118.5918.5918.7518.4864,398
July 16, 202518.4718.4318.4318.5818.3105,310
July 15, 202518.6318.3518.3518.6318.3326,328
July 14, 202518.718.5118.5118.718.4141,688
July 11, 202518.8918.6418.6418.9118.6433,968
July 10, 202518.8918.8318.8318.9118.8211,972
July 09, 202518.8918.8118.8118.9318.7938,713
July 08, 202518.7518.7718.7718.7718.715,448
July 07, 202519.3418.6918.6919.3418.6630,519
July 03, 202518.7818.7518.7518.8118.7118,725
July 02, 202518.5518.718.718.718.530,707
July 01, 202518.4218.4718.4718.518.3830,078
June 30, 202518.4418.3118.3118.4418.3186,865
June 27, 202518.818.5818.318.8118.5728,670
June 26, 202518.7318.7318.4518.7618.5574,066
June 25, 202518.7718.6418.3618.7918.6137,025
June 24, 202518.5318.7218.4318.7418.5315,913
June 23, 202518.5418.5318.2518.5818.4323,037
June 20, 202518.9618.4718.4718.9618.424,388
June 18, 202518.4518.418.418.5318.420,744
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved