Skip to main content

U.S. Bancorp (NY: USB )

45.18 +0.50 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.70 41.70 41.70 0 -0.29(-0.69%)
Dec 28, 2017 41.97 42.04 41.80 41.99 4,132,090 +0.14(+0.33%)
Dec 27, 2017 41.87 41.97 41.71 41.85 4,850,521 +0.05(+0.11%)
Dec 26, 2017 42.17 42.31 41.66 41.80 3,626,713 -0.35(-0.83%)
Dec 22, 2017 42.42 42.45 41.91 42.15 4,910,711 -0.05(-0.13%)
Dec 21, 2017 42.31 42.42 41.99 42.21 5,072,864 +0.21(+0.50%)
Dec 20, 2017 42.62 42.71 41.85 42.00 7,349,993 -0.23(-0.55%)
Dec 19, 2017 42.64 42.67 42.24 42.23 7,706,700 -0.17(-0.40%)
Dec 18, 2017 42.52 42.69 42.30 42.40 6,880,248 +0.22(+0.51%)
Dec 15, 2017 42.51 41.97 42.18 16,938,134 +0.27(+0.65%)
Dec 14, 2017 42.42 42.45 41.86 41.91 5,772,171 -0.35(-0.82%)
Dec 13, 2017 42.91 43.05 42.24 42.26 6,520,226 -0.70(-1.62%)
Dec 12, 2017 42.96 43.20 42.30 42.96 7,800,301 +0.18(+0.42%)
Dec 11, 2017 42.69 43.02 42.66 42.78 5,028,453 -0.07(-0.16%)
Dec 08, 2017 42.65 42.85 42.19 42.85 5,648,483 +0.36(+0.84%)
Dec 07, 2017 42.45 42.63 41.97 42.49 5,690,494 +0.24(+0.57%)
Dec 06, 2017 42.37 42.59 42.12 42.25 4,937,765 -0.18(-0.42%)
Dec 05, 2017 43.06 43.19 42.30 42.43 7,757,398 -0.63(-1.46%)
Dec 04, 2017 43.17 43.67 43.06 43.06 8,359,346 +0.57(+1.33%)
Dec 01, 2017 42.75 42.87 41.92 42.49 9,378,525 -0.19(-0.45%)
Nov 30, 2017 42.63 43.28 42.41 42.69 11,192,588 +0.30(+0.71%)
Nov 29, 2017 41.32 42.53 41.32 42.38 14,132,014 +1.35(+3.28%)
Nov 28, 2017 40.06 41.08 40.02 41.04 7,246,730 +1.01(+2.51%)
Nov 27, 2017 40.17 40.24 40.01 40.03 4,816,463 -0.09(-0.21%)
Nov 24, 2017 40.25 40.30 40.02 40.12 1,895,216 -0.06(-0.15%)
Nov 22, 2017 40.15 40.29 40.12 40.18 5,831,563 +0.02(+0.04%)
Nov 21, 2017 40.36 40.36 39.97 40.16 6,711,369 -0.03(-0.08%)
Nov 20, 2017 40.27 40.27 40.04 40.19 4,228,988 +0.04(+0.10%)
Nov 17, 2017 39.92 40.28 39.88 40.15 4,260,516 +0.05(+0.13%)
Nov 16, 2017 40.39 40.44 40.08 40.10 5,202,438 -0.15(-0.38%)
Nov 15, 2017 39.79 40.39 39.74 40.26 6,963,007 +0.14(+0.35%)
Nov 14, 2017 39.77 40.12 39.73 40.12 7,070,709 +0.12(+0.29%)
Nov 13, 2017 39.81 40.10 39.58 40.00 7,550,416 +0.05(+0.14%)
Nov 10, 2017 40.42 40.53 39.92 39.95 7,125,177 -0.39(-0.96%)
Nov 09, 2017 40.56 40.68 40.08 40.33 7,767,729 -0.44(-1.08%)
Nov 08, 2017 41.28 41.36 40.73 40.77 8,037,968 -0.60(-1.44%)
Nov 07, 2017 42.41 42.52 41.31 41.37 9,740,873 -1.08(-2.55%)
Nov 06, 2017 42.21 42.54 42.04 42.45 7,108,295 +0.15(+0.37%)
Nov 03, 2017 42.26 42.41 42.06 42.30 6,742,474 -0.18(-0.42%)
Nov 02, 2017 42.08 42.63 41.84 42.48 6,206,541 +0.31(+0.73%)
Nov 01, 2017 42.24 42.37 42.00 42.17 5,998,317 +0.08(+0.18%)
Oct 31, 2017 41.89 42.43 41.80 42.09 7,599,585 +0.09(+0.22%)
Oct 30, 2017 41.97 42.14 41.83 42.00 5,482,978 -0.14(-0.33%)
Oct 27, 2017 41.96 42.15 41.76 42.14 6,282,968 +0.11(+0.26%)
Oct 26, 2017 42.16 42.30 41.97 42.03 7,398,681 +0.12(+0.30%)
Oct 25, 2017 42.14 42.21 41.59 41.90 6,778,988 -0.05(-0.13%)
Oct 24, 2017 42.13 42.28 41.81 41.96 8,583,142 +0.06(+0.15%)
Oct 23, 2017 41.87 41.98 41.73 41.90 6,415,287 +0.03(+0.07%)
Oct 20, 2017 41.91 41.97 41.66 41.87 9,071,903 +0.39(+0.93%)
Oct 19, 2017 41.00 41.73 41.00 41.48 7,973,155 +0.25(+0.60%)
Oct 18, 2017 41.73 41.73 40.51 41.23 13,720,977 -0.47(-1.13%)
Oct 17, 2017 42.07 42.10 41.60 41.70 6,847,078 -0.29(-0.70%)
Oct 16, 2017 41.89 42.12 41.79 42.00 6,596,114 +0.10(+0.24%)
Oct 13, 2017 41.64 42.13 41.46 41.90 8,161,005 +0.11(+0.26%)
Oct 12, 2017 41.89 42.06 41.71 41.79 5,470,293 -0.21(-0.50%)
Oct 11, 2017 41.88 42.07 41.61 42.00 6,420,535 +0.02(+0.06%)
Oct 10, 2017 41.69 42.00 41.66 41.97 4,216,639 +0.29(+0.71%)
Oct 09, 2017 41.99 41.99 41.59 41.68 3,693,716 -0.26(-0.61%)
Oct 06, 2017 41.77 41.98 41.54 41.93 5,804,772 +0.33(+0.78%)
Oct 05, 2017 41.18 41.80 40.98 41.61 7,392,208 +0.47(+1.15%)
Oct 04, 2017 41.20 41.34 41.09 41.14 8,428,142 -0.25(-0.60%)
Oct 03, 2017 41.32 41.52 40.96 41.39 8,804,287 +0.02(+0.06%)
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.