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 (%)
Jan 29, 2021 38.03 38.35 37.33 37.36 8,418,752 -0.80(-2.10%)
Jan 28, 2021 38.05 38.45 37.25 38.16 9,858,509 +0.84(+2.24%)
Jan 27, 2021 38.88 39.01 37.25 37.32 13,536,246 -2.07(-5.27%)
Jan 26, 2021 40.23 40.27 39.39 39.40 9,069,878 -0.50(-1.25%)
Jan 25, 2021 39.72 40.15 39.15 39.89 10,984,005 -0.09(-0.22%)
Jan 22, 2021 39.55 40.27 39.48 39.98 10,365,635 +0.17(+0.42%)
Jan 21, 2021 39.83 40.17 39.40 39.82 14,184,263 +0.08(+0.20%)
Jan 20, 2021 40.97 41.37 39.40 39.74 14,055,810 -2.17(-5.18%)
Jan 19, 2021 42.16 42.43 41.87 41.91 14,218,815 -0.29(-0.68%)
Jan 15, 2021 42.30 42.55 41.86 42.20 9,804,041 -0.77(-1.79%)
Jan 14, 2021 43.25 43.41 42.95 42.96 7,971,338 -0.20(-0.46%)
Jan 13, 2021 43.07 43.49 42.85 43.16 6,208,582 -0.12(-0.28%)
Jan 12, 2021 43.45 43.68 43.12 43.29 6,769,255 +0.27(+0.63%)
Jan 11, 2021 42.54 43.11 42.29 43.01 6,459,556 +0.02(+0.04%)
Jan 08, 2021 43.63 43.79 42.55 43.00 7,541,146 -0.58(-1.34%)
Jan 07, 2021 43.29 44.40 43.21 43.58 8,922,007 +0.85(+2.00%)
Jan 06, 2021 41.44 43.27 41.00 42.73 14,198,366 +2.39(+5.92%)
Jan 05, 2021 40.20 40.63 39.72 40.34 6,119,041 +0.13(+0.33%)
Jan 04, 2021 40.70 40.89 39.75 40.21 7,728,541 -0.41(-1.01%)
Dec 31, 2020 40.62 40.62 40.62 3,620,093 +0.38(+0.95%)
Dec 30, 2020 40.01 40.35 39.95 40.23 3,620,093 +0.38(+0.96%)
Dec 29, 2020 40.45 40.47 39.82 39.85 4,726,834 -0.46(-1.14%)
Dec 28, 2020 40.48 40.82 40.20 40.31 5,013,326 +0.15(+0.37%)
Dec 24, 2020 40.33 40.37 39.75 40.16 2,293,063 -0.21(-0.51%)
Dec 23, 2020 39.70 40.57 39.60 40.37 7,747,688 +0.98(+2.50%)
Dec 22, 2020 39.39 39.76 39.08 39.38 9,803,518 +0.22(+0.57%)
Dec 21, 2020 38.94 39.31 38.19 39.16 12,400,675 +0.41(+1.05%)
Dec 18, 2020 39.04 39.21 38.42 38.75 16,640,192 -0.36(-0.93%)
Dec 17, 2020 39.34 39.34 38.70 39.12 6,966,290 -0.06(-0.15%)
Dec 16, 2020 39.08 39.30 38.87 39.18 6,611,725 +0.14(+0.35%)
Dec 15, 2020 38.99 39.11 38.43 39.04 6,699,433 +0.33(+0.85%)
Dec 14, 2020 40.17 40.38 38.61 38.71 6,387,606 -0.89(-2.25%)
Dec 11, 2020 39.37 39.71 39.15 39.60 6,096,777 -0.24(-0.61%)
Dec 10, 2020 39.34 39.96 39.18 39.84 8,471,586 +0.23(+0.59%)
Dec 09, 2020 39.20 39.87 39.08 39.61 10,898,867 +0.75(+1.93%)
Dec 08, 2020 38.23 38.89 38.14 38.86 6,123,053 +0.16(+0.40%)
Dec 07, 2020 38.76 38.90 38.35 38.70 8,165,973 -0.49(-1.26%)
Dec 04, 2020 39.21 39.42 38.91 39.19 7,680,356 +0.35(+0.89%)
Dec 03, 2020 38.67 39.18 38.39 38.85 7,167,002 +0.25(+0.65%)
Dec 02, 2020 38.17 38.73 37.98 38.60 6,740,318 +0.37(+0.97%)
Dec 01, 2020 38.28 38.49 38.02 38.23 7,930,304 +0.90(+2.41%)
Nov 30, 2020 38.26 38.51 37.21 37.33 17,266,988 -0.86(-2.26%)
Nov 27, 2020 38.61 38.65 38.05 38.19 3,324,357 -0.41(-1.05%)
Nov 25, 2020 38.79 38.79 38.33 38.60 6,259,881 -0.62(-1.59%)
Nov 24, 2020 38.04 39.25 37.94 39.22 10,091,997 +2.00(+5.36%)
Nov 23, 2020 37.38 37.47 36.99 37.22 6,879,989 +0.37(+1.01%)
Nov 20, 2020 37.19 37.29 36.64 36.85 6,068,648 -0.50(-1.34%)
Nov 19, 2020 37.13 37.41 36.58 37.35 8,653,912 -0.02(-0.05%)
Nov 18, 2020 38.24 38.67 37.34 37.37 8,479,101 -0.67(-1.75%)
Nov 17, 2020 37.66 38.30 37.35 38.04 8,548,187 -0.22(-0.56%)
Nov 16, 2020 38.58 38.91 37.83 38.25 8,837,705 +0.84(+2.24%)
Nov 13, 2020 37.36 37.66 37.16 37.41 6,909,519 +0.43(+1.17%)
Nov 12, 2020 37.11 37.31 36.39 36.98 9,289,607 -0.81(-2.15%)
Nov 11, 2020 38.04 38.14 36.98 37.79 8,890,855 -0.34(-0.88%)
Nov 10, 2020 38.43 38.43 37.34 38.13 9,332,954 -0.02(-0.05%)
Nov 09, 2020 37.27 38.87 36.71 38.15 18,623,018 +4.31(+12.74%)
Nov 06, 2020 35.26 35.36 33.61 33.84 7,188,960 -1.11(-3.19%)
Nov 05, 2020 33.66 35.12 33.66 34.95 6,391,307 +1.26(+3.74%)
Nov 04, 2020 34.28 34.80 33.23 33.69 8,673,972 -1.57(-4.46%)
Nov 03, 2020 35.02 35.50 34.90 35.26 7,186,240 +0.93(+2.72%)
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.