Skip to main content

U.S. Bancorp (NY: USB )

45.18 +0.50 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.07 30.35 29.79 30.35 11,649,078 +0.49(+1.64%)
Jun 29, 2016 29.79 29.91 29.45 29.86 8,296,099 +0.45(+1.54%)
Jun 28, 2016 29.41 29.51 28.95 29.40 13,424,057 +0.49(+1.68%)
Jun 27, 2016 29.32 29.35 28.77 28.92 17,419,312 -0.87(-2.94%)
Jun 24, 2016 30.06 30.73 29.77 29.79 17,841,276 -1.77(-5.61%)
Jun 23, 2016 31.33 31.57 31.30 31.57 9,891,737 +0.66(+2.13%)
Jun 22, 2016 30.91 31.29 30.89 30.91 6,002,872 -0.01(-0.05%)
Jun 21, 2016 31.00 31.03 30.71 30.92 5,950,472 +0.11(+0.36%)
Jun 20, 2016 31.21 31.39 30.77 30.81 7,714,533 +0.08(+0.27%)
Jun 17, 2016 30.69 30.89 30.49 30.73 11,255,376 +0.04(+0.12%)
Jun 16, 2016 30.38 30.71 30.15 30.69 8,641,494 +0.03(+0.10%)
Jun 15, 2016 30.83 31.11 30.63 30.66 10,520,724 -0.13(-0.41%)
Jun 14, 2016 31.04 31.22 30.61 30.79 11,299,534 -0.37(-1.18%)
Jun 13, 2016 31.18 31.48 31.15 31.15 8,948,540 -0.21(-0.67%)
Jun 10, 2016 31.42 31.55 31.30 31.36 9,805,600 -0.43(-1.36%)
Jun 09, 2016 31.74 31.83 31.42 31.80 7,942,723 -0.20(-0.63%)
Jun 08, 2016 31.87 32.15 31.86 32.00 6,713,531 +0.11(+0.35%)
Jun 07, 2016 32.10 32.14 31.89 31.89 9,718,169 -0.16(-0.51%)
Jun 06, 2016 31.73 32.25 31.63 32.05 10,366,505 +0.38(+1.20%)
Jun 03, 2016 31.60 31.77 31.22 31.67 15,366,023 -0.52(-1.60%)
Jun 02, 2016 32.05 32.21 31.91 32.19 5,641,119 +0.04(+0.14%)
Jun 01, 2016 31.73 32.19 31.64 32.14 6,917,818 +0.13(+0.42%)
May 31, 2016 32.26 32.29 31.88 32.01 8,837,543 -0.10(-0.30%)
May 27, 2016 31.98 32.10 32.10 32.10 5,224,323 +0.21(+0.66%)
May 26, 2016 32.07 32.18 31.83 31.89 5,849,071 -0.22(-0.68%)
May 25, 2016 31.83 32.31 31.78 32.11 10,445,904 +0.51(+1.61%)
May 24, 2016 31.40 31.75 31.29 31.60 7,507,941 +0.46(+1.49%)
May 23, 2016 31.21 31.30 30.96 31.14 8,592,357 -0.06(-0.19%)
May 20, 2016 31.20 31.54 31.12 31.20 7,735,019 +0.16(+0.53%)
May 19, 2016 30.95 31.17 30.66 31.03 12,770,306 -0.07(-0.24%)
May 18, 2016 30.46 31.22 30.42 31.11 16,890,804 +0.67(+2.21%)
May 17, 2016 30.93 30.97 30.32 30.44 19,183,868 -0.72(-2.33%)
May 16, 2016 30.83 31.36 30.74 31.16 22,064,442 +0.19(+0.63%)
May 13, 2016 31.24 31.48 30.82 30.97 9,339,073 -0.38(-1.22%)
May 12, 2016 31.48 31.63 31.17 31.35 9,746,386 +0.05(+0.17%)
May 11, 2016 31.32 31.68 31.30 31.30 7,803,473 -0.14(-0.45%)
May 10, 2016 31.20 31.51 31.15 31.44 8,579,680 +0.39(+1.25%)
May 09, 2016 31.10 31.39 31.00 31.05 5,748,871 -0.18(-0.57%)
May 06, 2016 30.95 31.25 30.92 31.23 7,099,219 +0.10(+0.31%)
May 05, 2016 31.26 31.39 31.05 31.13 7,957,024 -0.05(-0.17%)
May 04, 2016 31.42 31.60 30.94 31.18 11,820,810 -0.58(-1.84%)
May 03, 2016 31.64 31.81 31.39 31.77 8,805,550 -0.35(-1.09%)
May 02, 2016 32.16 32.26 31.86 32.12 11,862,079 +0.21(+0.66%)
Apr 29, 2016 32.01 32.20 31.74 31.91 14,149,162 -0.33(-1.02%)
Apr 28, 2016 32.17 32.56 32.09 32.24 8,885,283 -0.30(-0.92%)
Apr 27, 2016 32.42 32.84 32.34 32.54 12,959,246 +0.12(+0.37%)
Apr 26, 2016 32.20 32.51 32.07 32.42 10,568,812 +0.24(+0.74%)
Apr 25, 2016 32.16 32.28 31.96 32.18 11,513,067 -0.19(-0.58%)
Apr 22, 2016 31.92 32.46 31.85 32.37 12,391,426 +0.55(+1.74%)
Apr 21, 2016 31.88 31.99 31.69 31.81 13,488,663 -0.13(-0.40%)
Apr 20, 2016 31.36 32.09 31.24 31.94 12,811,597 +0.61(+1.96%)
Apr 19, 2016 31.00 31.34 30.94 31.33 15,200,793 +0.52(+1.70%)
Apr 18, 2016 30.67 30.87 30.53 30.80 10,122,688 +0.08(+0.27%)
Apr 15, 2016 30.98 31.06 30.61 30.72 9,435,333 -0.13(-0.44%)
Apr 14, 2016 30.65 31.13 30.59 30.86 12,465,453 +0.13(+0.44%)
Apr 13, 2016 30.47 30.96 30.40 30.72 14,006,585 +0.63(+2.09%)
Apr 12, 2016 29.70 30.16 29.56 30.09 10,249,978 +0.55(+1.85%)
Apr 11, 2016 29.58 29.93 29.46 29.55 9,794,785 +0.11(+0.38%)
Apr 08, 2016 29.51 29.79 29.36 29.44 6,676,567 +0.21(+0.72%)
Apr 07, 2016 29.71 29.76 29.02 29.23 11,177,196 -0.74(-2.47%)
Apr 06, 2016 29.82 30.00 29.58 29.97 7,072,948 +0.03(+0.10%)
Apr 05, 2016 30.09 30.21 29.78 29.94 8,326,717 -0.47(-1.55%)
Apr 04, 2016 30.41 30.53 30.22 30.41 6,268,210 -0.01(-0.05%)
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.