Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.38 53.55 52.92 53.39 6,974,841 +0.04(+0.07%)
May 27, 2021 53.15 53.80 52.94 53.36 14,175,709 +0.89(+1.69%)
May 26, 2021 52.49 52.57 51.74 52.47 8,465,000 +0.07(+0.13%)
May 25, 2021 53.17 53.67 52.32 52.40 5,724,426 -0.68(-1.27%)
May 24, 2021 53.22 53.31 52.83 53.08 3,989,586 +0.04(+0.08%)
May 21, 2021 52.53 53.43 52.39 53.03 6,087,929 +0.65(+1.24%)
May 20, 2021 52.69 52.86 51.92 52.38 7,216,442 -0.39(-0.73%)
May 19, 2021 52.88 52.97 51.94 52.77 9,169,766 -0.69(-1.28%)
May 18, 2021 54.62 54.88 53.42 53.45 6,639,231 -1.19(-2.19%)
May 17, 2021 54.08 54.83 53.99 54.65 4,725,754 +0.26(+0.48%)
May 14, 2021 53.89 54.54 53.81 54.38 4,653,400 +0.71(+1.33%)
May 13, 2021 52.14 54.11 52.10 53.67 6,067,305 +1.35(+2.59%)
May 12, 2021 53.63 53.84 52.23 52.32 10,480,796 -0.52(-0.98%)
May 11, 2021 53.40 54.09 52.75 52.84 7,904,357 -0.90(-1.67%)
May 10, 2021 54.29 54.70 53.67 53.73 7,983,768 -0.18(-0.33%)
May 07, 2021 53.00 53.94 52.86 53.91 7,011,053 -0.06(-0.11%)
May 06, 2021 53.37 54.01 53.01 53.97 6,275,651 +0.92(+1.74%)
May 05, 2021 53.22 53.57 52.64 53.05 7,730,598 -0.18(-0.35%)
May 04, 2021 51.83 53.28 51.67 53.23 9,002,349 +1.15(+2.21%)
May 03, 2021 52.38 52.74 52.03 52.08 5,544,116 -0.05(-0.10%)
Apr 30, 2021 52.32 52.59 51.90 52.14 7,492,606 -0.60(-1.13%)
Apr 29, 2021 52.17 52.82 52.07 52.73 6,957,576 +0.93(+1.80%)
Apr 28, 2021 51.39 51.99 51.36 51.80 6,012,928 +0.57(+1.11%)
Apr 27, 2021 51.12 51.29 50.80 51.23 6,406,275 +0.47(+0.92%)
Apr 26, 2021 50.55 51.19 50.40 50.77 6,362,069 +0.49(+0.98%)
Apr 23, 2021 49.38 50.65 49.26 50.27 7,091,554 +0.94(+1.91%)
Apr 22, 2021 49.72 49.98 49.33 49.33 6,887,668 -0.73(-1.46%)
Apr 21, 2021 49.10 50.15 48.69 50.06 6,888,902 +0.68(+1.37%)
Apr 20, 2021 50.12 50.31 49.33 49.39 12,157,777 -1.32(-2.60%)
Apr 19, 2021 50.78 51.13 50.54 50.70 7,498,113 -0.12(-0.24%)
Apr 16, 2021 49.99 51.35 49.68 50.83 9,032,268 +1.34(+2.72%)
Apr 15, 2021 49.93 50.24 47.90 49.48 15,193,010 -1.10(-2.17%)
Apr 14, 2021 49.65 50.80 49.40 50.58 7,408,602 +0.83(+1.68%)
Apr 13, 2021 50.26 50.33 49.70 49.75 6,942,479 -0.92(-1.82%)
Apr 12, 2021 50.60 50.77 50.34 50.67 5,902,629 +0.34(+0.68%)
Apr 09, 2021 50.36 50.47 49.86 50.33 6,819,252 +0.45(+0.90%)
Apr 08, 2021 49.74 50.12 49.13 49.88 7,241,738 -0.03(-0.05%)
Apr 07, 2021 49.63 49.96 49.41 49.90 5,770,291 +0.51(+1.03%)
Apr 06, 2021 49.27 49.54 48.95 49.39 5,137,745 -0.12(-0.25%)
Apr 05, 2021 49.58 49.84 49.32 49.52 5,429,128 +0.47(+0.97%)
Apr 01, 2021 48.43 49.05 48.24 49.04 7,080,056 +0.46(+0.94%)
Mar 31, 2021 48.81 49.24 48.57 48.59 7,687,012 -0.49(-1.00%)
Mar 30, 2021 48.89 49.33 48.55 49.08 7,540,617 +0.61(+1.25%)
Mar 29, 2021 48.44 48.91 47.77 48.47 13,512,443 -0.53(-1.09%)
Mar 26, 2021 48.41 49.08 48.22 49.00 11,044,114 +1.15(+2.40%)
Mar 25, 2021 46.62 47.89 46.49 47.85 10,011,572 +1.24(+2.66%)
Mar 24, 2021 46.96 47.61 46.62 46.62 7,891,987 -0.10(-0.21%)
Mar 23, 2021 46.80 47.55 46.33 46.71 12,204,724 -0.58(-1.22%)
Mar 22, 2021 47.95 47.95 46.93 47.29 8,002,204 -0.85(-1.76%)
Mar 19, 2021 48.65 48.78 47.82 48.13 32,205,184 -0.92(-1.88%)
Mar 18, 2021 48.08 49.71 47.89 49.06 12,827,555 +1.55(+3.27%)
Mar 17, 2021 47.35 47.68 46.82 47.50 8,911,399 +0.57(+1.21%)
Mar 16, 2021 46.71 46.95 46.03 46.94 11,388,081 -0.12(-0.26%)
Mar 15, 2021 47.64 47.73 46.48 47.06 7,143,825 -0.58(-1.21%)
Mar 12, 2021 47.24 47.71 47.07 47.64 6,211,833 +1.12(+2.42%)
Mar 11, 2021 46.50 47.12 46.12 46.51 7,044,338 -0.37(-0.80%)
Mar 10, 2021 46.19 47.23 46.09 46.89 9,698,378 +0.77(+1.66%)
Mar 09, 2021 46.09 46.94 45.74 46.12 10,206,921 -1.00(-2.13%)
Mar 08, 2021 46.21 47.42 45.80 47.12 11,294,983 +1.38(+3.01%)
Mar 05, 2021 45.11 45.93 43.94 45.74 12,182,788 +1.26(+2.84%)
Mar 04, 2021 44.55 44.92 43.63 44.48 12,415,302 -0.12(-0.27%)
Mar 03, 2021 44.38 45.49 44.21 44.60 8,537,244 +0.44(+1.01%)
Mar 02, 2021 44.63 44.81 44.11 44.16 8,442,906 -0.44(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.