Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.39 50.69 50.27 50.50 3,651,332 +0.02(+0.04%)
Dec 30, 2021 50.51 50.93 50.44 50.48 4,834,693 +0.01(+0.02%)
Dec 29, 2021 50.68 50.83 50.41 50.47 4,787,376 -0.13(-0.26%)
Dec 28, 2021 50.32 50.91 50.14 50.60 3,509,087 +0.01(+0.02%)
Dec 27, 2021 50.23 50.62 49.89 50.59 4,159,759 +0.38(+0.76%)
Dec 23, 2021 50.41 50.75 50.07 50.21 5,248,021 +0.21(+0.43%)
Dec 22, 2021 49.69 50.02 49.44 50.00 5,490,036 +0.21(+0.41%)
Dec 21, 2021 49.49 50.12 49.49 49.79 5,175,448 +0.86(+1.77%)
Dec 20, 2021 49.00 49.13 48.01 48.93 7,464,402 -0.77(-1.54%)
Dec 17, 2021 50.89 50.99 49.49 49.69 16,742,039 -1.52(-2.96%)
Dec 16, 2021 51.29 51.87 50.87 51.21 8,959,627 +0.62(+1.22%)
Dec 15, 2021 51.25 51.41 50.31 50.59 7,195,887 -0.51(-0.99%)
Dec 14, 2021 50.76 51.61 50.66 51.10 5,142,587 +0.44(+0.86%)
Dec 13, 2021 51.40 51.49 50.51 50.67 5,341,639 -0.85(-1.64%)
Dec 10, 2021 51.61 51.68 50.98 51.51 4,524,961 +0.50(+0.98%)
Dec 09, 2021 50.67 51.43 50.30 51.01 6,298,045 +0.15(+0.30%)
Dec 08, 2021 51.43 51.66 50.81 50.86 4,699,991 -0.58(-1.13%)
Dec 07, 2021 51.07 51.70 50.83 51.44 9,814,012 +0.72(+1.42%)
Dec 06, 2021 50.59 51.32 50.26 50.72 7,206,012 +1.15(+2.32%)
Dec 03, 2021 50.49 50.67 49.24 49.57 7,049,518 -0.90(-1.78%)
Dec 02, 2021 49.56 50.90 49.09 50.47 6,066,626 +1.56(+3.19%)
Dec 01, 2021 50.45 50.89 48.88 48.91 7,057,514 -0.44(-0.89%)
Nov 30, 2021 50.59 50.62 49.28 49.35 11,249,270 -1.84(-3.59%)
Nov 29, 2021 51.18 51.89 50.65 51.18 5,566,887 -0.09(-0.17%)
Nov 26, 2021 51.58 51.59 50.42 51.27 5,219,612 -2.09(-3.91%)
Nov 24, 2021 53.46 54.04 53.07 53.36 3,210,568 -0.20(-0.38%)
Nov 23, 2021 53.04 53.73 52.91 53.56 5,255,748 +0.97(+1.85%)
Nov 22, 2021 52.13 53.31 51.99 52.59 6,206,572 +1.24(+2.41%)
Nov 19, 2021 51.90 51.92 50.98 51.35 4,824,860 -0.95(-1.81%)
Nov 18, 2021 52.97 52.45 52.28 52.30 4,426,459 -0.60(-1.13%)
Nov 17, 2021 53.84 53.92 52.88 52.89 4,684,030 -1.07(-1.98%)
Nov 16, 2021 54.03 54.38 53.39 53.96 4,142,068 +0.05(+0.10%)
Nov 15, 2021 54.18 54.23 53.81 53.91 3,577,639 -0.04(-0.07%)
Nov 12, 2021 54.14 54.22 53.47 53.95 4,133,789 -0.25(-0.46%)
Nov 11, 2021 53.94 54.49 53.88 54.20 3,245,169 +0.26(+0.48%)
Nov 10, 2021 53.74 53.94 4,013,669 +0.37(+0.70%)
Nov 09, 2021 53.60 53.89 53.14 53.56 4,533,946 -0.55(-1.02%)
Nov 08, 2021 54.32 54.50 53.73 54.12 3,996,733 +0.00(+0.00%)
Nov 05, 2021 54.32 54.60 53.88 54.12 4,382,098 +0.37(+0.68%)
Nov 04, 2021 54.81 54.87 53.29 53.75 4,777,230 -1.38(-2.51%)
Nov 03, 2021 54.02 55.51 53.95 55.13 4,696,113 +0.86(+1.59%)
Nov 02, 2021 54.24 54.49 53.76 54.27 4,024,196 +0.07(+0.13%)
Nov 01, 2021 54.33 54.01 53.78 54.20 3,136,449 +0.37(+0.68%)
Oct 29, 2021 54.42 54.57 53.68 53.83 4,495,495 -0.50(-0.92%)
Oct 28, 2021 54.03 54.37 53.72 54.33 4,462,412 +0.58(+1.08%)
Oct 27, 2021 55.36 55.41 53.65 53.75 8,136,341 -1.93(-3.46%)
Oct 26, 2021 55.81 55.94 55.68 4,292,416 -0.07(-0.13%)
Oct 25, 2021 56.04 56.19 55.61 55.75 3,413,339 -0.20(-0.35%)
Oct 22, 2021 55.53 56.01 55.19 55.94 5,889,071 +0.50(+0.90%)
Oct 21, 2021 55.79 55.99 55.09 55.45 5,269,800 -0.36(-0.64%)
Oct 20, 2021 54.54 55.81 54.20 55.80 5,390,386 +1.10(+2.00%)
Oct 19, 2021 54.28 54.72 54.08 54.70 3,930,017 +0.69(+1.27%)
Oct 18, 2021 53.35 54.34 53.35 54.02 5,845,326 +0.31(+0.58%)
Oct 15, 2021 53.72 54.09 52.63 53.71 10,270,701 +0.13(+0.25%)
Oct 14, 2021 53.50 53.80 52.25 53.57 9,522,372 -1.23(-2.25%)
Oct 13, 2021 54.82 54.96 53.67 54.80 5,608,765 -0.18(-0.32%)
Oct 12, 2021 55.01 55.41 54.56 54.98 4,607,005 -0.17(-0.31%)
Oct 11, 2021 55.98 56.18 55.13 55.15 4,164,551 -0.43(-0.77%)
Oct 08, 2021 55.22 55.83 54.97 55.58 5,107,949 +0.40(+0.73%)
Oct 07, 2021 55.29 55.76 54.93 55.18 5,724,976 +0.38(+0.70%)
Oct 06, 2021 54.34 54.84 53.66 54.79 5,649,167 +0.14(+0.26%)
Oct 05, 2021 54.33 55.00 53.95 54.65 6,017,038 +0.68(+1.26%)
Oct 04, 2021 54.00 54.94 53.83 53.97 5,949,785 -0.21(-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.