Skip to main content

U.S. Bancorp (NY: USB )

44.65 +0.65 (+1.47%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.10 22.18 21.80 21.94 15,906,768 -0.17(-0.75%)
Jun 28, 2007 22.61 22.61 21.97 22.10 12,355,674 -0.12(-0.54%)
Jun 27, 2007 22.00 22.25 21.84 22.22 15,941,221 -0.08(-0.36%)
Jun 26, 2007 22.23 22.41 22.19 22.30 22,261,454 +0.07(+0.33%)
Jun 25, 2007 22.30 22.51 22.15 22.23 11,646,142 -0.02(-0.09%)
Jun 22, 2007 22.57 22.57 22.22 22.25 22,556,180 -0.25(-1.12%)
Jun 21, 2007 22.61 22.64 22.44 22.50 25,624,730 -0.11(-0.47%)
Jun 20, 2007 22.91 22.93 22.59 22.61 9,562,146 -0.29(-1.25%)
Jun 19, 2007 22.70 22.92 22.68 22.89 9,853,105 +0.13(+0.56%)
Jun 18, 2007 22.78 22.82 22.69 22.77 12,136,316 +0.05(+0.23%)
Jun 15, 2007 22.71 22.80 22.66 22.71 19,134,956 +0.12(+0.53%)
Jun 14, 2007 22.71 22.77 22.56 22.59 14,154,554 -0.14(-0.62%)
Jun 13, 2007 22.63 22.74 22.40 22.73 13,097,667 +0.20(+0.89%)
Jun 12, 2007 22.73 22.80 22.53 22.53 11,610,126 -0.28(-1.23%)
Jun 11, 2007 22.77 22.90 22.71 22.81 7,809,535 +0.04(+0.18%)
Jun 08, 2007 22.71 22.80 22.57 22.77 14,498,012 +0.12(+0.53%)
Jun 07, 2007 22.87 22.99 22.65 22.65 17,303,132 -0.19(-0.82%)
Jun 06, 2007 22.97 22.98 22.79 22.84 11,133,367 -0.13(-0.55%)
Jun 05, 2007 22.97 23.01 22.81 22.97 12,614,226 -0.01(-0.03%)
Jun 04, 2007 23.05 23.10 22.93 22.97 11,984,765 -0.08(-0.35%)
Jun 01, 2007 23.03 23.15 22.99 23.05 10,804,388 +0.03(+0.14%)
May 31, 2007 23.14 23.22 22.93 23.02 9,868,041 -0.09(-0.37%)
May 30, 2007 22.95 23.15 22.92 23.11 9,488,909 +0.16(+0.70%)
May 29, 2007 22.95 23.01 22.89 22.95 8,607,020 +0.05(+0.23%)
May 25, 2007 22.80 22.93 22.80 22.89 7,134,432 +0.14(+0.61%)
May 24, 2007 23.10 23.23 22.74 22.75 12,260,752 -0.13(-0.55%)
May 23, 2007 22.93 23.04 22.87 22.88 12,698,190 -0.03(-0.15%)
May 22, 2007 23.00 23.03 22.84 22.91 13,712,856 -0.11(-0.46%)
May 21, 2007 23.21 23.21 23.00 23.02 12,396,438 -0.13(-0.58%)
May 18, 2007 23.08 23.23 23.01 23.15 11,615,870 +0.16(+0.69%)
May 17, 2007 23.02 23.05 22.92 22.99 6,851,284 -0.03(-0.12%)
May 16, 2007 23.09 23.14 22.91 23.02 12,088,473 +0.03(+0.12%)
May 15, 2007 22.99 23.14 22.95 22.99 10,585,561 +0.09(+0.38%)
May 14, 2007 23.07 23.14 22.87 22.91 10,161,654 -0.17(-0.72%)
May 11, 2007 22.97 23.09 22.94 23.07 8,039,159 +0.17(+0.76%)
May 10, 2007 23.17 23.17 22.89 22.90 10,291,047 -0.27(-1.18%)
May 09, 2007 23.03 23.23 22.99 23.17 11,072,365 +0.12(+0.52%)
May 08, 2007 23.05 23.11 22.93 23.05 9,548,627 +0.01(+0.03%)
May 07, 2007 22.97 23.20 22.97 23.05 8,759,955 +0.09(+0.38%)
May 04, 2007 22.95 23.05 22.88 22.96 7,749,738 +0.09(+0.41%)
May 03, 2007 22.99 23.05 22.79 22.87 11,719,852 -0.10(-0.43%)
May 02, 2007 22.89 23.00 22.63 22.97 9,343,806 +0.07(+0.32%)
May 01, 2007 22.87 22.91 22.72 22.89 13,590,853 +0.03(+0.12%)
Apr 30, 2007 23.01 23.09 22.85 22.87 13,953,434 -0.13(-0.58%)
Apr 27, 2007 22.68 23.07 22.63 23.00 7,703,324 +0.00(+0.00%)
Apr 26, 2007 23.35 23.35 22.87 23.00 15,277,678 -0.01(-0.06%)
Apr 25, 2007 22.85 23.07 22.72 23.01 11,596,219 +0.29(+1.29%)
Apr 24, 2007 22.97 23.16 22.65 22.72 15,505,622 -0.14(-0.61%)
Apr 23, 2007 23.00 23.01 22.85 22.86 11,964,240 -0.14(-0.61%)
Apr 20, 2007 23.30 23.33 22.85 23.00 18,691,354 +0.15(+0.64%)
Apr 19, 2007 22.84 22.95 22.73 22.85 14,027,235 -0.05(-0.20%)
Apr 18, 2007 23.01 23.01 22.79 22.90 13,813,316 -0.11(-0.46%)
Apr 17, 2007 23.20 23.23 22.92 23.01 15,563,599 -0.23(-0.97%)
Apr 16, 2007 23.00 23.30 22.99 23.23 12,971,332 +0.29(+1.25%)
Apr 13, 2007 23.03 23.03 22.75 22.95 12,284,795 +0.04(+0.17%)
Apr 12, 2007 22.87 22.93 22.70 22.91 15,791,686 -0.05(-0.20%)
Apr 11, 2007 23.17 23.17 22.91 22.95 12,498,679 -0.21(-0.92%)
Apr 10, 2007 23.09 23.24 23.04 23.17 9,845,833 +0.08(+0.35%)
Apr 09, 2007 23.11 23.13 23.01 23.09 7,299,071 -0.03(-0.12%)
Apr 05, 2007 23.09 23.16 22.99 23.11 10,214,130 +0.01(+0.06%)
Apr 04, 2007 23.29 23.37 23.08 23.10 11,191,036 -0.22(-0.94%)
Apr 03, 2007 23.23 23.42 23.21 23.32 9,475,120 +0.24(+1.04%)
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.