Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.57 31.64 30.94 31.08 7,070,828 -0.68(-2.15%)
Aug 28, 2020 31.89 31.89 31.31 31.76 5,465,583 +0.22(+0.70%)
Aug 27, 2020 30.93 31.83 30.90 31.54 6,560,011 +0.61(+1.99%)
Aug 26, 2020 31.14 31.32 30.90 30.93 5,444,976 -0.33(-1.07%)
Aug 25, 2020 31.69 31.93 31.08 31.26 5,728,116 -0.12(-0.38%)
Aug 24, 2020 30.23 31.39 30.16 31.38 6,178,859 +1.31(+4.37%)
Aug 21, 2020 30.40 30.50 29.91 30.06 7,027,161 -0.34(-1.12%)
Aug 20, 2020 30.52 30.69 30.18 30.40 5,122,223 -0.47(-1.52%)
Aug 19, 2020 31.03 31.51 30.77 30.87 4,940,341 -0.15(-0.47%)
Aug 18, 2020 31.51 31.62 30.97 31.02 5,077,669 -0.51(-1.62%)
Aug 17, 2020 32.08 32.12 31.46 31.53 6,468,242 -0.73(-2.25%)
Aug 14, 2020 31.60 32.41 31.47 32.26 4,651,941 +0.35(+1.10%)
Aug 13, 2020 31.98 32.27 31.65 31.91 4,784,114 -0.38(-1.16%)
Aug 12, 2020 33.39 33.44 31.93 32.28 5,696,877 -0.39(-1.20%)
Aug 11, 2020 32.82 33.60 32.50 32.68 8,814,584 +0.68(+2.13%)
Aug 10, 2020 32.21 32.44 31.80 31.99 9,064,838 +0.01(+0.03%)
Aug 07, 2020 31.04 31.99 30.82 31.98 9,157,598 +0.57(+1.82%)
Aug 06, 2020 31.28 31.72 31.20 31.41 3,777,656 -0.06(-0.19%)
Aug 05, 2020 31.16 31.55 31.15 31.47 5,370,616 +0.54(+1.74%)
Aug 04, 2020 31.28 31.38 30.87 30.93 4,800,737 -0.49(-1.55%)
Aug 03, 2020 31.41 31.67 31.05 31.42 5,485,573 -0.03(-0.11%)
Jul 31, 2020 31.29 31.48 30.81 31.45 9,026,891 -0.06(-0.19%)
Jul 30, 2020 31.30 31.63 30.75 31.51 7,264,251 -0.68(-2.12%)
Jul 29, 2020 30.97 32.30 30.75 32.20 7,644,986 +1.19(+3.83%)
Jul 28, 2020 30.73 31.17 30.67 31.01 8,970,198 +0.14(+0.44%)
Jul 27, 2020 31.25 31.27 30.39 30.87 7,557,000 -0.65(-2.06%)
Jul 24, 2020 31.51 32.00 31.40 31.52 8,650,229 +0.13(+0.41%)
Jul 23, 2020 30.81 31.51 30.74 31.39 7,013,500 +0.44(+1.41%)
Jul 22, 2020 31.09 31.40 30.75 30.96 7,385,087 -0.29(-0.93%)
Jul 21, 2020 30.58 31.57 30.54 31.25 10,812,825 +0.88(+2.90%)
Jul 20, 2020 30.60 30.85 30.30 30.37 8,472,433 -0.39(-1.28%)
Jul 17, 2020 32.04 32.08 30.75 30.76 10,723,393 -1.31(-4.07%)
Jul 16, 2020 31.74 32.85 31.61 32.07 7,150,917 -0.07(-0.21%)
Jul 15, 2020 32.59 32.75 31.69 32.14 9,133,778 +1.15(+3.72%)
Jul 14, 2020 31.20 31.66 30.52 30.98 9,324,218 -0.46(-1.47%)
Jul 13, 2020 31.38 31.82 30.61 31.45 7,856,269 +0.33(+1.07%)
Jul 10, 2020 29.39 31.16 29.24 31.11 10,511,521 +1.90(+6.49%)
Jul 09, 2020 30.15 30.34 29.04 29.22 7,148,585 -1.10(-3.63%)
Jul 08, 2020 30.34 30.68 29.78 30.32 6,991,636 -0.06(-0.20%)
Jul 07, 2020 31.02 31.04 30.28 30.38 7,828,106 -1.07(-3.39%)
Jul 06, 2020 31.36 32.15 31.08 31.45 7,108,855 +0.80(+2.62%)
Jul 02, 2020 31.58 31.78 30.55 30.64 6,755,674 -0.08(-0.25%)
Jul 01, 2020 31.52 31.70 30.57 30.72 8,081,793 -0.72(-2.28%)
Jun 30, 2020 30.67 31.69 30.57 31.44 9,029,277 +0.40(+1.29%)
Jun 29, 2020 30.93 31.45 30.63 31.04 6,268,481 +0.61(+1.99%)
Jun 26, 2020 31.23 31.43 30.34 30.43 16,542,813 -1.68(-5.23%)
Jun 25, 2020 30.98 32.21 30.85 32.11 7,136,784 +1.00(+3.20%)
Jun 24, 2020 32.13 32.18 30.94 31.11 8,710,687 -1.46(-4.48%)
Jun 23, 2020 32.83 33.29 32.35 32.57 7,756,932 +0.32(+0.99%)
Jun 22, 2020 32.46 32.67 31.97 32.25 9,860,345 -0.55(-1.67%)
Jun 19, 2020 33.21 33.21 31.98 32.80 50,336,012 +0.25(+0.78%)
Jun 18, 2020 32.11 33.16 31.97 32.55 6,427,296 +0.05(+0.16%)
Jun 17, 2020 33.25 33.43 32.45 32.50 8,476,918 -0.70(-2.11%)
Jun 16, 2020 34.11 34.18 32.39 33.20 11,151,056 +0.47(+1.44%)
Jun 15, 2020 30.24 32.93 30.09 32.73 13,372,713 +1.07(+3.39%)
Jun 12, 2020 32.20 32.29 30.87 31.65 11,055,363 +1.16(+3.79%)
Jun 11, 2020 30.93 31.81 30.43 30.50 19,073,064 -2.68(-8.09%)
Jun 10, 2020 35.06 35.24 33.06 33.18 13,732,780 -2.35(-6.60%)
Jun 09, 2020 35.34 35.91 34.89 35.53 8,982,922 -1.19(-3.24%)
Jun 08, 2020 36.24 37.08 35.80 36.72 12,378,068 +0.96(+2.69%)
Jun 05, 2020 36.71 37.35 35.22 35.75 14,915,551 +1.94(+5.74%)
Jun 04, 2020 32.64 33.83 32.11 33.81 10,833,713 +1.17(+3.59%)
Jun 03, 2020 31.77 32.80 31.67 32.64 11,441,592 +1.74(+5.63%)
Jun 02, 2020 31.48 31.65 30.66 30.90 7,816,408 -0.06(-0.19%)
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.