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 (%)
Jul 30, 2021 49.63 50.05 48.78 49.15 7,321,039 -0.80(-1.59%)
Jul 29, 2021 50.05 50.25 49.40 49.94 8,550,127 +0.35(+0.71%)
Jul 28, 2021 50.00 50.10 49.09 49.59 4,592,554 -0.10(-0.20%)
Jul 27, 2021 49.11 49.87 48.76 49.69 4,895,948 -0.03(-0.05%)
Jul 26, 2021 49.28 49.92 49.28 49.71 4,205,293 +0.41(+0.83%)
Jul 23, 2021 49.82 50.18 49.15 49.31 4,035,358 -0.08(-0.16%)
Jul 22, 2021 50.61 50.65 49.24 49.39 4,568,798 -1.23(-2.43%)
Jul 21, 2021 50.06 50.89 49.99 50.62 6,265,537 +0.98(+1.98%)
Jul 20, 2021 48.32 50.25 48.06 49.63 7,086,839 +1.40(+2.90%)
Jul 19, 2021 49.39 49.85 47.96 48.24 9,674,313 -2.35(-4.65%)
Jul 16, 2021 52.16 52.23 50.48 50.59 6,531,291 -1.46(-2.81%)
Jul 15, 2021 50.11 52.85 49.88 52.05 11,655,814 +1.62(+3.21%)
Jul 14, 2021 50.44 50.82 49.76 50.43 7,229,646 +0.06(+0.12%)
Jul 13, 2021 50.79 50.96 50.03 50.37 4,958,193 -0.58(-1.15%)
Jul 12, 2021 49.96 51.10 49.55 50.95 6,105,851 +0.54(+1.07%)
Jul 09, 2021 49.63 50.47 49.42 50.41 5,014,495 +1.71(+3.51%)
Jul 08, 2021 48.81 49.24 48.38 48.70 6,755,204 -0.84(-1.70%)
Jul 07, 2021 49.26 49.98 49.08 49.55 5,792,670 -0.02(-0.04%)
Jul 06, 2021 50.53 50.73 49.22 49.56 5,660,245 -1.38(-2.71%)
Jul 02, 2021 50.98 51.09 50.60 50.94 3,978,829 -0.01(-0.02%)
Jul 01, 2021 50.75 50.97 50.43 50.95 4,136,755 +0.54(+1.07%)
Jun 30, 2021 50.11 50.63 49.98 50.41 5,272,161 +0.27(+0.55%)
Jun 29, 2021 50.60 51.14 49.95 50.14 7,881,182 -0.41(-0.81%)
Jun 28, 2021 50.65 50.75 50.04 50.55 5,855,063 -0.27(-0.54%)
Jun 25, 2021 50.36 50.92 49.91 50.82 5,613,455 +0.85(+1.71%)
Jun 24, 2021 49.45 50.19 49.20 49.97 6,559,448 +0.65(+1.32%)
Jun 23, 2021 49.21 49.65 48.99 49.32 6,438,822 +0.18(+0.36%)
Jun 22, 2021 49.40 49.41 48.62 49.14 4,762,252 -0.04(-0.07%)
Jun 21, 2021 48.37 49.30 48.37 49.17 6,466,872 +1.09(+2.27%)
Jun 18, 2021 48.11 48.52 47.49 48.09 21,649,076 -0.86(-1.76%)
Jun 17, 2021 51.73 51.79 48.78 48.95 9,599,499 -2.39(-4.65%)
Jun 16, 2021 51.03 51.75 50.37 51.34 9,830,293 -0.06(-0.12%)
Jun 15, 2021 51.06 51.64 50.89 51.40 6,611,666 +0.31(+0.60%)
Jun 14, 2021 51.79 51.93 50.74 51.09 5,732,196 -0.86(-1.66%)
Jun 11, 2021 51.63 52.03 51.46 51.95 6,442,493 +0.47(+0.90%)
Jun 10, 2021 52.81 52.91 51.48 51.49 5,548,377 -0.56(-1.08%)
Jun 09, 2021 52.52 52.58 52.00 52.05 7,456,151 -0.91(-1.73%)
Jun 08, 2021 52.89 53.22 52.26 52.96 6,394,720 -0.22(-0.41%)
Jun 07, 2021 53.52 53.54 53.08 53.18 5,146,419 -0.20(-0.38%)
Jun 04, 2021 53.31 53.39 52.81 53.38 5,215,614 +0.11(+0.21%)
Jun 03, 2021 53.14 53.83 52.97 53.27 5,272,382 -0.03(-0.05%)
Jun 02, 2021 53.58 53.86 53.11 53.29 6,344,726 -0.28(-0.52%)
Jun 01, 2021 54.03 54.25 53.35 53.58 5,654,360 +0.18(+0.35%)
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%)
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.