U.S. Bancorp (NY: USB )

56.72 USD +1.13 (+2.03%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 56.62 56.82 55.22 55.59 6,285,965 -1.01(-1.78%)
Dec 02, 2021 55.58 57.08 55.05 56.60 5,409,533 +1.75(+3.19%)
Dec 01, 2021 56.58 57.07 54.82 54.85 6,293,095 -0.49(-0.89%)
Nov 30, 2021 56.74 56.77 55.26 55.34 10,030,830 -2.06(-3.59%)
Nov 29, 2021 57.40 58.19 56.80 57.40 4,963,922 -0.10(-0.17%)
Nov 26, 2021 57.84 57.85 56.55 57.50 4,654,261 -2.34(-3.91%)
Nov 24, 2021 59.95 60.60 59.51 59.84 2,862,823 -0.23(-0.38%)
Nov 23, 2021 59.48 60.26 59.33 60.07 4,686,483 +1.09(+1.85%)
Nov 22, 2021 58.46 59.79 58.31 58.98 5,534,321 +1.39(+2.41%)
Nov 19, 2021 58.20 58.23 57.17 57.59 4,302,266 -1.06(-1.81%)
Nov 18, 2021 59.40 58.82 58.63 58.65 3,947,017 -0.67(-1.13%)
Nov 17, 2021 60.38 60.47 59.30 59.32 4,176,690 -1.20(-1.98%)
Nov 16, 2021 60.59 60.98 59.88 60.52 3,693,429 +0.06(+0.10%)
Nov 15, 2021 60.76 60.82 60.35 60.46 3,190,135 -0.04(-0.07%)
Nov 12, 2021 60.72 60.81 59.96 60.50 3,686,047 -0.28(-0.46%)
Nov 11, 2021 60.49 61.10 60.42 60.78 2,893,676 +0.29(+0.48%)
Nov 10, 2021 60.27 60.49 3,578,937 +0.42(+0.70%)
Nov 09, 2021 60.11 60.44 59.59 60.07 4,042,862 -0.62(-1.02%)
Nov 08, 2021 60.92 61.12 60.26 60.69 3,563,836 +0.00(+0.00%)
Nov 05, 2021 60.92 61.23 60.43 60.69 3,907,461 +0.41(+0.68%)
Nov 04, 2021 61.47 61.53 59.76 60.28 4,259,795 -1.55(-2.51%)
Nov 03, 2021 60.58 62.26 60.50 61.83 4,187,464 +0.97(+1.59%)
Nov 02, 2021 60.83 61.11 60.29 60.86 3,588,324 +0.08(+0.13%)
Nov 01, 2021 60.93 60.57 60.31 60.78 2,796,732 +0.41(+0.68%)
Oct 29, 2021 61.03 61.20 60.20 60.37 4,008,575 -0.56(-0.92%)
Oct 28, 2021 60.59 60.97 60.24 60.93 3,979,076 +0.65(+1.08%)
Oct 27, 2021 62.09 62.14 60.17 60.28 7,255,071 -2.16(-3.46%)
Oct 26, 2021 62.59 62.73 62.44 3,827,492 -0.08(-0.13%)
Oct 25, 2021 62.85 63.01 62.37 62.52 3,043,631 -0.22(-0.35%)
Oct 22, 2021 62.27 62.81 61.89 62.74 5,251,209 +0.56(+0.90%)
Oct 21, 2021 62.57 62.79 61.78 62.18 4,699,013 -0.40(-0.64%)
Oct 20, 2021 61.17 62.59 60.78 62.58 4,806,538 +1.23(+2.00%)
Oct 19, 2021 60.87 61.37 60.65 61.35 3,504,346 +0.77(+1.27%)
Oct 18, 2021 59.83 60.94 59.83 60.58 5,212,202 +0.35(+0.58%)
Oct 15, 2021 60.24 60.66 59.03 60.23 9,158,252 +0.15(+0.25%)
Oct 14, 2021 60.00 60.33 58.60 60.08 8,490,977 -1.38(-2.25%)
Oct 13, 2021 61.48 61.64 60.19 61.46 5,001,264 -0.20(-0.32%)
Oct 12, 2021 61.69 62.13 61.18 61.66 4,108,007 -0.19(-0.31%)
Oct 11, 2021 62.78 63.00 61.83 61.85 3,713,477 -0.48(-0.77%)
Oct 08, 2021 61.93 62.62 61.65 62.33 4,554,693 +0.45(+0.73%)
Oct 07, 2021 62.01 62.53 61.60 61.88 5,104,888 +0.43(+0.70%)
Oct 06, 2021 60.94 61.50 60.18 61.45 5,037,290 +0.16(+0.26%)
Oct 05, 2021 60.93 61.68 60.50 61.29 5,365,316 +0.76(+1.26%)
Oct 04, 2021 60.56 61.61 60.37 60.53 5,305,347 -0.23(-0.38%)
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.