Skip to main content

U.S. Bancorp (NY: USB )

44.59 +0.59 (+1.33%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.83 44.96 44.24 44.38 7,620,366 -0.86(-1.90%)
Jan 30, 2020 44.36 45.30 44.35 45.24 7,423,349 +0.54(+1.21%)
Jan 29, 2020 45.02 45.33 44.64 44.70 6,027,393 -0.22(-0.48%)
Jan 28, 2020 44.90 45.37 44.76 44.92 7,152,895 +0.27(+0.60%)
Jan 27, 2020 44.20 44.79 44.09 44.65 7,549,692 -0.25(-0.56%)
Jan 24, 2020 45.75 45.75 44.62 44.90 7,409,685 -0.87(-1.90%)
Jan 23, 2020 45.69 45.88 45.33 45.77 8,522,965 -0.05(-0.11%)
Jan 22, 2020 45.49 45.88 45.41 45.82 8,159,690 +0.43(+0.96%)
Jan 21, 2020 45.78 45.86 45.33 45.38 11,380,086 -0.78(-1.68%)
Jan 17, 2020 46.13 46.28 45.96 46.16 11,446,917 +0.13(+0.29%)
Jan 16, 2020 45.66 46.09 45.37 46.03 14,599,574 +0.18(+0.40%)
Jan 15, 2020 46.26 46.55 45.44 45.84 12,180,962 -1.35(-2.86%)
Jan 14, 2020 47.28 47.70 47.09 47.19 8,233,612 -0.10(-0.21%)
Jan 13, 2020 47.14 47.35 46.86 47.29 7,477,353 +0.03(+0.07%)
Jan 10, 2020 47.62 47.66 47.19 47.26 6,337,095 -0.33(-0.68%)
Jan 09, 2020 47.83 48.00 47.42 47.59 6,925,226 +0.02(+0.04%)
Jan 08, 2020 47.70 47.96 47.56 47.57 6,747,860 -0.10(-0.21%)
Jan 07, 2020 47.98 48.11 47.65 47.67 4,804,477 -0.46(-0.95%)
Jan 06, 2020 47.59 48.19 47.39 48.13 8,236,774 -0.67(-1.37%)
Jan 03, 2020 48.79 49.05 48.39 48.80 6,189,486 -0.58(-1.17%)
Jan 02, 2020 49.60 49.60 49.21 49.37 5,997,961 -0.07(-0.15%)
Dec 31, 2019 49.29 49.53 49.10 49.45 5,673,995 +0.10(+0.20%)
Dec 30, 2019 49.67 49.78 49.26 49.35 4,820,529 -0.12(-0.24%)
Dec 27, 2019 49.98 49.98 49.40 49.46 4,421,939 -0.35(-0.70%)
Dec 26, 2019 49.57 49.86 49.39 49.81 5,017,583 +0.40(+0.80%)
Dec 24, 2019 49.41 49.52 49.29 49.41 2,712,359 +0.07(+0.15%)
Dec 23, 2019 49.50 49.67 49.24 49.34 6,003,310 -0.16(-0.32%)
Dec 20, 2019 50.26 50.45 49.45 49.50 17,490,556 -0.20(-0.40%)
Dec 19, 2019 49.70 49.95 49.58 49.69 9,696,008 -0.07(-0.13%)
Dec 18, 2019 50.31 50.36 49.36 49.76 15,092,153 -0.49(-0.97%)
Dec 17, 2019 50.19 50.49 50.08 50.25 8,817,254 +0.02(+0.03%)
Dec 16, 2019 50.46 50.61 50.13 50.23 8,160,821 +0.32(+0.65%)
Dec 13, 2019 50.08 50.36 49.72 49.91 6,550,913 -0.23(-0.46%)
Dec 12, 2019 49.04 50.27 49.02 50.14 8,598,779 +1.08(+2.19%)
Dec 11, 2019 49.74 50.06 49.02 49.06 10,796,462 -0.58(-1.17%)
Dec 10, 2019 49.55 49.82 49.45 49.64 6,906,712 -0.04(-0.08%)
Dec 09, 2019 49.68 50.03 49.61 49.69 5,262,545 -0.12(-0.23%)
Dec 06, 2019 49.89 50.17 49.78 49.80 7,117,875 +0.45(+0.91%)
Dec 05, 2019 49.19 49.59 49.00 49.35 5,947,878 +0.24(+0.49%)
Dec 04, 2019 48.92 49.43 48.82 49.11 7,157,160 +0.31(+0.64%)
Dec 03, 2019 48.99 48.99 48.56 48.80 11,461,440 -0.69(-1.39%)
Dec 02, 2019 49.89 50.08 49.41 49.49 6,141,353 -0.22(-0.45%)
Nov 29, 2019 49.88 49.93 49.62 49.71 4,099,513 -0.13(-0.27%)
Nov 27, 2019 49.82 49.97 49.66 49.84 5,128,014 +0.23(+0.45%)
Nov 26, 2019 49.50 49.88 49.44 49.62 8,798,022 +0.08(+0.16%)
Nov 25, 2019 49.72 50.11 49.40 49.54 10,232,277 -0.19(-0.38%)
Nov 22, 2019 49.29 49.73 49.27 49.73 7,908,240 +0.41(+0.82%)
Nov 21, 2019 49.17 49.45 48.92 49.32 7,100,891 +0.37(+0.76%)
Nov 20, 2019 48.98 49.22 48.63 48.95 5,177,685 -0.26(-0.52%)
Nov 19, 2019 49.38 49.50 48.97 49.21 6,007,409 -0.12(-0.23%)
Nov 18, 2019 48.87 49.40 48.87 49.32 5,851,311 +0.39(+0.80%)
Nov 15, 2019 48.69 49.12 48.59 48.93 6,122,341 +0.43(+0.89%)
Nov 14, 2019 48.44 48.59 48.18 48.50 3,990,627 -0.03(-0.07%)
Nov 13, 2019 48.20 48.70 47.97 48.53 4,986,001 +0.11(+0.22%)
Nov 12, 2019 48.53 48.73 48.34 48.43 3,929,856 -0.13(-0.27%)
Nov 11, 2019 48.44 48.81 48.35 48.56 2,162,661 -0.22(-0.44%)
Nov 08, 2019 48.87 48.90 48.49 48.77 3,882,027 -0.17(-0.34%)
Nov 07, 2019 49.05 49.45 48.84 48.94 6,286,054 +0.28(+0.58%)
Nov 06, 2019 48.44 48.73 48.29 48.66 5,769,632 +0.14(+0.29%)
Nov 05, 2019 48.36 48.76 48.24 48.52 7,137,055 +0.37(+0.77%)
Nov 04, 2019 48.03 48.22 47.96 48.15 8,157,557 +0.46(+0.97%)
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.