U.S. Bancorp (NY: USB )

44.30 USD +1.09 (+2.53%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.29 44.58 43.07 43.21 14,916,367 -1.00(-2.26%)
Nov 27, 2020 44.70 44.74 44.05 44.21 2,871,800 -0.47(-1.05%)
Nov 25, 2020 44.90 44.90 44.37 44.68 5,407,700 -0.72(-1.59%)
Nov 24, 2020 44.04 45.43 43.92 45.40 8,718,135 +2.31(+5.36%)
Nov 23, 2020 43.27 43.37 42.82 43.09 5,943,390 +0.43(+1.01%)
Nov 20, 2020 43.05 43.17 42.42 42.66 5,242,500 -0.58(-1.34%)
Nov 19, 2020 42.98 43.31 42.34 43.24 7,475,822 -0.02(-0.05%)
Nov 18, 2020 44.27 44.76 43.22 43.26 7,324,809 -0.77(-1.75%)
Nov 17, 2020 43.59 44.33 43.24 44.03 7,384,490 -0.25(-0.56%)
Nov 16, 2020 44.66 45.04 43.79 44.28 7,634,595 +0.97(+2.24%)
Nov 13, 2020 43.25 43.59 43.02 43.31 5,968,900 +0.50(+1.17%)
Nov 12, 2020 42.96 43.19 42.13 42.81 8,024,978 -0.94(-2.15%)
Nov 11, 2020 44.03 44.15 42.81 43.75 7,680,509 -0.39(-0.88%)
Nov 10, 2020 44.49 44.49 43.22 44.14 8,062,424 -0.02(-0.05%)
Nov 09, 2020 43.14 44.99 42.49 44.16 16,087,796 +4.99(+12.74%)
Nov 06, 2020 40.82 40.93 38.90 39.17 6,210,300 -1.29(-3.19%)
Nov 05, 2020 38.96 40.65 38.96 40.46 5,521,234 +1.46(+3.74%)
Nov 04, 2020 39.68 40.28 38.47 39.00 7,493,151 -1.82(-4.46%)
Nov 03, 2020 40.54 41.09 40.40 40.82 6,207,950 +1.08(+2.72%)
Nov 02, 2020 39.45 40.12 38.77 39.74 5,915,715 +0.79(+2.03%)
Oct 30, 2020 37.99 38.96 37.76 38.95 6,210,500 +0.88(+2.31%)
Oct 29, 2020 37.14 38.33 36.57 38.07 6,634,537 +0.77(+2.06%)
Oct 28, 2020 37.68 38.03 37.18 37.30 8,437,824 -1.11(-2.89%)
Oct 27, 2020 39.63 39.73 38.39 38.41 6,944,261 -1.55(-3.88%)
Oct 26, 2020 40.18 40.27 39.38 39.96 6,300,088 -0.70(-1.72%)
Oct 23, 2020 40.88 41.03 40.07 40.66 5,760,700 +0.18(+0.44%)
Oct 22, 2020 38.77 40.55 38.77 40.48 6,365,880 +1.66(+4.28%)
Oct 21, 2020 39.01 39.36 38.78 38.82 4,911,824 -0.39(-0.99%)
Oct 20, 2020 39.31 39.83 39.15 39.21 5,666,337 +0.24(+0.62%)
Oct 19, 2020 39.35 39.70 38.86 38.97 6,117,206 -0.17(-0.43%)
Oct 16, 2020 39.25 39.70 38.62 39.14 5,679,000 +0.00(+0.00%)
Oct 15, 2020 38.19 39.35 38.06 39.14 6,010,596 +0.89(+2.33%)
Oct 14, 2020 38.44 39.51 38.22 38.25 7,761,508 -0.17(-0.44%)
Oct 13, 2020 39.50 39.69 38.32 38.42 6,459,841 -1.33(-3.35%)
Oct 12, 2020 39.03 39.97 38.79 39.75 7,248,102 +0.58(+1.48%)
Oct 09, 2020 39.70 39.76 38.58 39.17 6,504,700 -0.33(-0.84%)
Oct 08, 2020 39.00 39.66 38.79 39.50 6,986,352 +0.71(+1.83%)
Oct 07, 2020 38.05 39.06 37.99 38.79 7,672,962 +1.37(+3.66%)
Oct 06, 2020 38.15 38.79 37.27 37.42 6,061,112 -0.31(-0.82%)
Oct 05, 2020 37.32 37.92 37.11 37.73 5,471,888 +0.96(+2.61%)
Oct 02, 2020 35.37 36.95 35.25 36.77 5,406,100 +0.77(+2.14%)
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.