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 (%)
Dec 30, 2016 39.60 39.60 39.60 0 +0.05(+0.14%)
Dec 29, 2016 39.90 39.99 39.35 39.55 5,999,877 -0.37(-0.93%)
Dec 28, 2016 40.18 40.29 39.92 39.92 10,521,792 -0.19(-0.48%)
Dec 27, 2016 40.13 40.17 40.03 40.11 4,089,278 +0.08(+0.21%)
Dec 23, 2016 40.03 40.03 40.03 0 +0.04(+0.10%)
Dec 22, 2016 39.87 40.09 39.85 39.99 6,705,116 -0.02(-0.04%)
Dec 21, 2016 40.24 40.26 40.01 40.01 5,049,414 -0.28(-0.70%)
Dec 20, 2016 39.98 40.40 39.92 40.29 8,012,553 +0.51(+1.29%)
Dec 19, 2016 39.56 39.86 39.40 39.78 7,093,243 +0.10(+0.25%)
Dec 16, 2016 40.05 40.05 39.58 39.68 14,388,049 -0.18(-0.46%)
Dec 15, 2016 39.85 40.11 39.48 39.86 9,913,418 +0.19(+0.48%)
Dec 14, 2016 39.35 40.11 39.25 39.67 12,201,789 +0.02(+0.06%)
Dec 13, 2016 39.67 39.81 39.25 39.65 9,446,446 +0.09(+0.23%)
Dec 12, 2016 39.79 39.95 39.45 39.55 7,971,805 -0.35(-0.88%)
Dec 09, 2016 39.80 39.93 39.56 39.91 11,231,702 +0.11(+0.27%)
Dec 08, 2016 39.54 40.10 39.54 39.80 13,592,803 +0.41(+1.05%)
Dec 07, 2016 38.91 39.42 38.72 39.38 12,465,432 +0.48(+1.24%)
Dec 06, 2016 38.75 38.93 38.52 38.90 12,074,407 +0.28(+0.73%)
Dec 05, 2016 38.66 38.82 38.49 38.62 9,401,769 +0.28(+0.72%)
Dec 02, 2016 38.61 38.66 38.22 38.34 7,648,041 -0.30(-0.77%)
Dec 01, 2016 38.20 38.82 38.06 38.64 13,785,576 +0.59(+1.55%)
Nov 30, 2016 38.01 38.17 37.90 38.05 8,981,053 +0.40(+1.06%)
Nov 29, 2016 37.67 37.84 37.58 37.65 7,467,762 +0.15(+0.41%)
Nov 28, 2016 37.68 37.92 37.41 37.50 7,654,961 -0.40(-1.05%)
Nov 25, 2016 37.85 37.96 37.66 37.90 3,431,624 +0.05(+0.14%)
Nov 23, 2016 37.84 37.84 37.84 0 +0.25(+0.65%)
Nov 22, 2016 37.78 38.01 37.39 37.60 13,797,053 -0.19(-0.51%)
Nov 21, 2016 37.82 37.87 37.58 37.79 6,760,240 +0.04(+0.10%)
Nov 18, 2016 37.38 37.88 37.31 37.75 11,854,603 +0.42(+1.13%)
Nov 17, 2016 36.88 37.40 36.79 37.33 12,218,742 +0.62(+1.69%)
Nov 16, 2016 36.49 37.11 36.49 36.71 14,215,458 -0.64(-1.70%)
Nov 15, 2016 37.01 37.37 36.84 37.34 17,535,250 -0.02(-0.06%)
Nov 14, 2016 36.86 37.38 36.66 37.37 19,857,928 +0.64(+1.73%)
Nov 11, 2016 36.48 36.78 36.37 36.73 12,598,637 +0.22(+0.61%)
Nov 10, 2016 36.08 37.19 36.03 36.51 22,813,026 +0.72(+2.01%)
Nov 09, 2016 34.85 35.99 34.61 35.79 19,500,030 +1.30(+3.76%)
Nov 08, 2016 34.34 34.58 34.19 34.49 5,889,538 +0.05(+0.13%)
Nov 07, 2016 34.25 34.45 34.24 34.45 8,998,573 +0.76(+2.25%)
Nov 04, 2016 33.86 34.05 33.61 33.69 8,194,780 -0.09(-0.27%)
Nov 03, 2016 33.75 34.11 33.68 33.78 7,215,144 +0.04(+0.11%)
Nov 02, 2016 33.92 33.99 33.68 33.74 10,163,791 -0.35(-1.03%)
Nov 01, 2016 34.42 34.51 33.82 34.09 12,310,751 -0.23(-0.67%)
Oct 31, 2016 34.37 34.47 34.27 34.32 9,470,279 +0.09(+0.27%)
Oct 28, 2016 34.35 34.43 34.04 34.23 11,147,645 -0.05(-0.13%)
Oct 27, 2016 34.07 34.62 34.03 34.28 16,581,839 +0.36(+1.06%)
Oct 26, 2016 33.53 34.02 33.51 33.92 7,840,610 +0.30(+0.89%)
Oct 25, 2016 33.71 33.87 33.57 33.62 7,289,105 -0.14(-0.41%)
Oct 24, 2016 33.80 33.86 33.69 33.76 6,415,372 +0.13(+0.39%)
Oct 21, 2016 33.43 33.66 33.36 33.63 8,375,173 -0.08(-0.23%)
Oct 20, 2016 33.43 33.81 33.40 33.70 11,153,669 +0.28(+0.85%)
Oct 19, 2016 33.89 33.89 32.86 33.42 13,457,026 +0.44(+1.33%)
Oct 18, 2016 33.08 33.13 32.84 32.98 8,212,893 +0.22(+0.68%)
Oct 17, 2016 32.88 33.02 32.61 32.76 8,200,068 -0.10(-0.30%)
Oct 14, 2016 33.22 33.31 32.76 32.86 7,544,476 -0.02(-0.07%)
Oct 13, 2016 32.98 32.98 32.49 32.88 8,505,073 -0.40(-1.20%)
Oct 12, 2016 33.25 33.50 33.19 33.28 5,249,097 +0.08(+0.25%)
Oct 11, 2016 33.58 33.62 33.02 33.20 8,260,817 -0.39(-1.16%)
Oct 10, 2016 33.68 33.73 33.49 33.59 6,256,052 +0.08(+0.23%)
Oct 07, 2016 33.66 33.71 33.27 33.51 8,555,033 -0.15(-0.43%)
Oct 06, 2016 33.55 33.74 33.32 33.66 15,870,658 +0.18(+0.55%)
Oct 05, 2016 33.02 33.60 32.99 33.47 8,943,913 +0.61(+1.87%)
Oct 04, 2016 32.77 33.09 32.59 32.86 10,908,031 +0.15(+0.45%)
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.