Skip to main content

U.S. Bancorp (NY: USB )

46.47 +1.29 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.16 32.61 32.61 32.61 7,844,754 -0.44(-1.34%)
Dec 30, 2014 33.06 33.16 32.98 33.06 5,984,584 -0.07(-0.22%)
Dec 29, 2014 32.95 33.33 32.90 33.13 5,549,737 +0.12(+0.36%)
Dec 26, 2014 33.16 33.16 33.00 33.01 4,328,664 -0.01(-0.02%)
Dec 24, 2014 33.24 33.02 33.02 33.02 2,640,502 -0.12(-0.35%)
Dec 23, 2014 33.09 33.27 33.02 33.13 6,847,690 +0.19(+0.59%)
Dec 22, 2014 32.66 32.94 32.56 32.94 8,724,399 +0.32(+0.97%)
Dec 19, 2014 32.68 32.86 32.38 32.62 16,230,681 -0.10(-0.31%)
Dec 18, 2014 32.08 32.73 32.03 32.72 11,885,355 +1.02(+3.23%)
Dec 17, 2014 31.35 31.75 31.22 31.69 9,984,258 +0.59(+1.90%)
Dec 16, 2014 31.21 31.74 31.05 31.10 12,616,950 -0.25(-0.81%)
Dec 15, 2014 31.82 31.96 31.28 31.36 10,550,332 -0.32(-1.00%)
Dec 12, 2014 31.96 32.21 31.64 31.67 11,649,509 -0.58(-1.81%)
Dec 11, 2014 32.39 32.65 32.17 32.26 8,889,065 +0.04(+0.13%)
Dec 10, 2014 32.61 32.76 32.20 32.21 12,416,091 -0.41(-1.26%)
Dec 09, 2014 32.42 32.66 32.17 32.63 9,836,206 -0.12(-0.35%)
Dec 08, 2014 32.32 32.85 32.26 32.74 14,704,611 +0.17(+0.53%)
Dec 05, 2014 32.28 32.62 32.28 32.57 10,182,668 +0.43(+1.35%)
Dec 04, 2014 31.87 32.14 31.87 32.13 7,662,652 +0.15(+0.47%)
Dec 03, 2014 31.76 32.07 31.72 31.98 6,079,621 +0.18(+0.57%)
Dec 02, 2014 31.49 31.80 31.49 31.80 7,526,759 +0.32(+1.03%)
Dec 01, 2014 31.86 31.88 31.41 31.48 10,034,692 -0.42(-1.31%)
Nov 28, 2014 32.11 32.24 31.85 31.90 6,256,667 -0.13(-0.41%)
Nov 26, 2014 31.83 32.03 32.03 32.03 6,786,457 +0.27(+0.84%)
Nov 25, 2014 32.06 32.06 31.71 31.76 7,478,526 -0.26(-0.81%)
Nov 24, 2014 31.85 32.11 31.74 32.02 6,712,745 +0.29(+0.91%)
Nov 21, 2014 31.89 32.00 31.65 31.73 7,018,781 +0.04(+0.14%)
Nov 20, 2014 31.47 31.76 31.43 31.69 6,620,616 +0.01(+0.05%)
Nov 19, 2014 31.68 31.72 31.46 31.67 6,905,516 -0.07(-0.20%)
Nov 18, 2014 31.56 31.82 31.54 31.74 6,272,346 +0.13(+0.41%)
Nov 17, 2014 31.54 31.62 31.46 31.61 7,720,679 +0.05(+0.16%)
Nov 14, 2014 31.60 31.71 31.50 31.56 6,999,662 -0.14(-0.46%)
Nov 13, 2014 31.69 31.75 31.62 31.70 9,383,187 -0.01(-0.02%)
Nov 12, 2014 31.65 31.75 31.53 31.71 6,878,371 -0.06(-0.20%)
Nov 11, 2014 31.72 31.88 31.69 31.77 6,721,288 +0.07(+0.23%)
Nov 10, 2014 31.59 31.70 31.45 31.70 7,469,888 +0.09(+0.27%)
Nov 07, 2014 31.64 31.72 31.46 31.62 9,505,369 -0.08(-0.25%)
Nov 06, 2014 31.36 31.70 31.25 31.69 8,791,342 +0.29(+0.92%)
Nov 05, 2014 31.32 31.43 31.13 31.41 11,218,349 +0.26(+0.83%)
Nov 04, 2014 30.84 31.16 30.84 31.15 9,691,281 +0.17(+0.56%)
Nov 03, 2014 30.59 31.03 30.59 30.97 10,416,827 +0.23(+0.75%)
Oct 31, 2014 30.70 30.74 30.57 30.74 12,250,832 +0.33(+1.09%)
Oct 30, 2014 30.07 30.55 30.01 30.41 10,450,115 +0.22(+0.72%)
Oct 29, 2014 29.91 30.27 29.88 30.19 9,818,374 +0.22(+0.72%)
Oct 28, 2014 29.65 29.98 29.62 29.98 7,577,108 +0.42(+1.42%)
Oct 27, 2014 29.43 29.61 29.52 29.56 5,839,759 +0.04(+0.12%)
Oct 24, 2014 29.10 29.58 29.08 29.52 9,229,659 +0.36(+1.24%)
Oct 23, 2014 29.16 29.35 29.02 29.16 10,921,199 +0.38(+1.30%)
Oct 22, 2014 29.02 29.36 28.77 28.79 14,120,818 -0.27(-0.94%)
Oct 21, 2014 28.66 29.10 28.61 29.06 12,337,642 +0.64(+2.26%)
Oct 20, 2014 28.29 28.57 28.28 28.42 8,703,207 -0.01(-0.05%)
Oct 17, 2014 28.61 28.63 28.27 28.43 12,738,803 +0.22(+0.77%)
Oct 16, 2014 27.53 28.43 27.49 28.22 14,856,589 +0.12(+0.41%)
Oct 15, 2014 28.56 28.67 27.63 28.10 18,423,376 -0.74(-2.58%)
Oct 14, 2014 28.87 29.21 28.74 28.84 18,157,790 +0.08(+0.28%)
Oct 13, 2014 28.95 29.26 28.74 28.76 10,541,452 -0.15(-0.52%)
Oct 10, 2014 29.32 29.60 28.91 28.92 12,941,907 -0.37(-1.26%)
Oct 09, 2014 29.87 29.87 29.26 29.28 11,020,250 -0.52(-1.74%)
Oct 08, 2014 29.29 29.80 29.21 29.80 10,531,005 +0.51(+1.72%)
Oct 07, 2014 29.63 29.78 29.30 29.30 10,099,682 -0.68(-2.26%)
Oct 06, 2014 30.24 30.25 29.94 29.98 5,472,101 -0.09(-0.31%)
Oct 03, 2014 30.03 30.14 29.95 30.07 7,091,331 +0.27(+0.92%)
Oct 02, 2014 29.73 29.93 29.57 29.80 8,572,160 +0.02(+0.07%)
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.