Skip to main content

U.S. Bancorp (NY: USB )

44.63 +0.63 (+1.43%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.62 40.62 40.62 3,620,093 +0.38(+0.95%)
Dec 30, 2020 40.01 40.35 39.95 40.23 3,620,093 +0.38(+0.96%)
Dec 29, 2020 40.45 40.47 39.82 39.85 4,726,834 -0.46(-1.14%)
Dec 28, 2020 40.48 40.82 40.20 40.31 5,013,326 +0.15(+0.37%)
Dec 24, 2020 40.33 40.37 39.75 40.16 2,293,063 -0.21(-0.51%)
Dec 23, 2020 39.70 40.57 39.60 40.37 7,747,688 +0.98(+2.50%)
Dec 22, 2020 39.39 39.76 39.08 39.38 9,803,518 +0.22(+0.57%)
Dec 21, 2020 38.94 39.31 38.19 39.16 12,400,675 +0.41(+1.05%)
Dec 18, 2020 39.04 39.21 38.42 38.75 16,640,192 -0.36(-0.93%)
Dec 17, 2020 39.34 39.34 38.70 39.12 6,966,290 -0.06(-0.15%)
Dec 16, 2020 39.08 39.30 38.87 39.18 6,611,725 +0.14(+0.35%)
Dec 15, 2020 38.99 39.11 38.43 39.04 6,699,433 +0.33(+0.85%)
Dec 14, 2020 40.17 40.38 38.61 38.71 6,387,606 -0.89(-2.25%)
Dec 11, 2020 39.37 39.71 39.15 39.60 6,096,777 -0.24(-0.61%)
Dec 10, 2020 39.34 39.96 39.18 39.84 8,471,586 +0.23(+0.59%)
Dec 09, 2020 39.20 39.87 39.08 39.61 10,898,867 +0.75(+1.93%)
Dec 08, 2020 38.23 38.89 38.14 38.86 6,123,053 +0.16(+0.40%)
Dec 07, 2020 38.76 38.90 38.35 38.70 8,165,973 -0.49(-1.26%)
Dec 04, 2020 39.21 39.42 38.91 39.19 7,680,356 +0.35(+0.89%)
Dec 03, 2020 38.67 39.18 38.39 38.85 7,167,002 +0.25(+0.65%)
Dec 02, 2020 38.17 38.73 37.98 38.60 6,740,318 +0.37(+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.