The closing price for US Bancorp (USB) in June 2022 was $39.80, on June 30, 2022. It was down 12.7% for the month. The latest price is $46.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $39.15 | $40.14 | $38.76 | $39.80 | 6,233,200 |
June 29 2022 | $40.22 | $40.50 | $39.68 | $39.88 | 4,975,300 |
June 28 2022 | $40.86 | $41.27 | $39.99 | $40.15 | 6,401,600 |
June 27 2022 | $40.84 | $40.91 | $40.21 | $40.46 | 7,078,400 |
June 24 2022 | $39.36 | $40.86 | $39.29 | $40.69 | 6,925,000 |
June 23 2022 | $39.63 | $39.87 | $38.46 | $39.15 | 6,328,900 |
June 22 2022 | $39.30 | $39.97 | $39.13 | $39.82 | 5,875,900 |
June 21 2022 | $39.79 | $40.01 | $39.37 | $39.67 | 7,722,300 |
June 17 2022 | $38.89 | $39.55 | $38.77 | $38.88 | 19,038,700 |
June 16 2022 | $39.10 | $39.13 | $38.35 | $38.88 | 8,390,400 |
June 15 2022 | $39.68 | $40.31 | $39.13 | $39.70 | 11,557,100 |
June 14 2022 | $40.47 | $41.00 | $39.12 | $39.15 | 13,689,800 |
June 13 2022 | $41.07 | $41.24 | $40.10 | $40.30 | 10,676,800 |
June 10 2022 | $42.30 | $42.36 | $41.44 | $41.72 | 8,450,500 |
June 09 2022 | $44.17 | $44.23 | $43.10 | $43.10 | 5,307,600 |
June 08 2022 | $44.62 | $44.91 | $44.15 | $44.39 | 4,409,100 |
June 07 2022 | $44.46 | $45.10 | $44.31 | $45.01 | 5,080,000 |
June 06 2022 | $44.90 | $45.57 | $44.59 | $44.74 | 5,009,200 |
June 03 2022 | $44.60 | $44.78 | $44.35 | $44.48 | 8,820,500 |
June 02 2022 | $44.29 | $44.77 | $43.80 | $44.68 | 7,882,500 |
June 01 2022 | $45.56 | $45.56 | $44.12 | $44.31 | 8,293,200 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
