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

18.19

-0.0053(-0.03%)

Updated at December 09 03:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202518.2418.1418.1418.2818.1189,835
December 04, 202518.1918.1818.1818.318.1839,673
December 03, 202518.1918.2518.2518.3118.1654,731
December 02, 202518.2718.1918.1918.3118.1469,842
December 01, 202518.3618.2718.2718.3618.2751,025
November 28, 202518.4418.4118.4118.4918.3730,030
November 26, 202518.4318.4318.4318.5118.3232,818
November 25, 202518.3618.3218.3218.4218.2744,829
November 24, 202518.3318.2818.2818.4118.2742,681
November 21, 202518.1818.2318.2318.3418.1251,067
November 20, 202518.418.1918.1918.4518.1755,926
November 19, 202518.2818.3218.3218.418.2556,120
November 18, 202518.3518.318.318.4218.2638,173
November 17, 202518.4818.2818.2818.5518.2598,709
November 14, 202518.5418.4618.4618.6518.44115,773
November 13, 202518.8318.5418.5418.8318.5246,966
November 12, 202518.9618.7818.7819.0218.7833,127
November 11, 202519.0518.9318.9319.0918.9247,986
November 10, 202518.9818.9718.9719.0418.924,070
November 07, 202518.9518.8618.8618.9518.8126,606
November 06, 202519.118.9318.9319.1118.8950,957
November 05, 202519.01191919.0718.9325,282
November 04, 202518.9318.9718.9719.0218.9125,102
November 03, 202519.14191919.2318.9622,429
October 31, 202519.3219.1119.1119.3219.140,613
October 30, 202519.4119.219.219.4219.232,528
October 29, 202519.5419.4219.4219.619.4239,320
October 28, 202519.6319.5319.5319.6419.5324,265
October 27, 202519.6719.5519.5519.6719.5236,347
October 24, 202519.7119.5319.5319.7119.5355,538
October 23, 202519.6119.5619.5619.6519.5329,719
October 22, 202519.7319.5619.5619.7419.5523,475
October 21, 202519.7219.6819.6819.7919.6122,880
October 20, 202519.6419.6719.6719.6919.5531,153
October 17, 202519.6219.5119.5119.6319.4837,970
October 16, 202519.719.519.519.7519.538,385
October 15, 202519.719.6719.6719.7519.6521,385
October 14, 202519.6219.5819.5819.6519.5617,783
October 13, 202519.6619.619.619.6619.5711,650
October 10, 202519.7519.5319.5319.8219.4437,400
October 09, 202519.8619.7219.7219.8619.6426,022
October 08, 202519.9219.8119.8119.9319.7917,353
October 07, 202519.9819.8319.8319.9919.8117,380
October 06, 202519.9119.919.919.9619.7815,754
October 03, 202520.0419.8419.8420.0719.8434,390
October 02, 202520.1619.9319.9320.1619.9125,839
October 01, 202519.8320.0320.0320.1119.7549,904
September 30, 202519.9119.7419.7419.9719.74164,809
September 29, 202520.2820.219.9220.3120.1923,752
September 26, 202520.2320.1820.1820.2320.1512,566
September 25, 202520.2820.1320.1320.282037,810
September 24, 202520.2620.2620.2620.4120.267,528
September 23, 202520.2420.1920.1920.320.1621,880
September 22, 202520.3220.2520.2520.3220.1917,880
September 19, 202520.320.2720.2720.3320.121,482
September 18, 202520.4820.2620.2620.4920.2128,830
September 17, 202520.6220.4120.4120.6220.3551,939
September 16, 202520.5520.520.520.5820.4826,337
September 15, 202520.5620.4520.4520.620.2422,188
September 12, 202520.420.4420.4420.4420.318,089
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved