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 31, 2020 40.62 40.62 40.62 3,620,093 +0.38(+0.95%)
Dec 30, 2020 40.01 40.35 39.95 40.23 3,620,093 +0.38(+0.96%)
Dec 29, 2020 40.45 40.47 39.82 39.85 4,726,834 -0.46(-1.14%)
Dec 28, 2020 40.48 40.82 40.20 40.31 5,013,326 +0.15(+0.37%)
Dec 24, 2020 40.33 40.37 39.75 40.16 2,293,063 -0.21(-0.51%)
Dec 23, 2020 39.70 40.57 39.60 40.37 7,747,688 +0.98(+2.50%)
Dec 22, 2020 39.39 39.76 39.08 39.38 9,803,518 +0.22(+0.57%)
Dec 21, 2020 38.94 39.31 38.19 39.16 12,400,675 +0.41(+1.05%)
Dec 18, 2020 39.04 39.21 38.42 38.75 16,640,192 -0.36(-0.93%)
Dec 17, 2020 39.34 39.34 38.70 39.12 6,966,290 -0.06(-0.15%)
Dec 16, 2020 39.08 39.30 38.87 39.18 6,611,725 +0.14(+0.35%)
Dec 15, 2020 38.99 39.11 38.43 39.04 6,699,433 +0.33(+0.85%)
Dec 14, 2020 40.17 40.38 38.61 38.71 6,387,606 -0.89(-2.25%)
Dec 11, 2020 39.37 39.71 39.15 39.60 6,096,777 -0.24(-0.61%)
Dec 10, 2020 39.34 39.96 39.18 39.84 8,471,586 +0.23(+0.59%)
Dec 09, 2020 39.20 39.87 39.08 39.61 10,898,867 +0.75(+1.93%)
Dec 08, 2020 38.23 38.89 38.14 38.86 6,123,053 +0.16(+0.40%)
Dec 07, 2020 38.76 38.90 38.35 38.70 8,165,973 -0.49(-1.26%)
Dec 04, 2020 39.21 39.42 38.91 39.19 7,680,356 +0.35(+0.89%)
Dec 03, 2020 38.67 39.18 38.39 38.85 7,167,002 +0.25(+0.65%)
Dec 02, 2020 38.17 38.73 37.98 38.60 6,740,318 +0.37(+0.97%)
Dec 01, 2020 38.28 38.49 38.02 38.23 7,930,304 +0.90(+2.41%)
Nov 30, 2020 38.26 38.51 37.21 37.33 17,266,988 -0.86(-2.26%)
Nov 27, 2020 38.61 38.65 38.05 38.19 3,324,357 -0.41(-1.05%)
Nov 25, 2020 38.79 38.79 38.33 38.60 6,259,881 -0.62(-1.59%)
Nov 24, 2020 38.04 39.25 37.94 39.22 10,091,997 +2.00(+5.36%)
Nov 23, 2020 37.38 37.47 36.99 37.22 6,879,989 +0.37(+1.01%)
Nov 20, 2020 37.19 37.29 36.64 36.85 6,068,648 -0.50(-1.34%)
Nov 19, 2020 37.13 37.41 36.58 37.35 8,653,912 -0.02(-0.05%)
Nov 18, 2020 38.24 38.67 37.34 37.37 8,479,101 -0.67(-1.75%)
Nov 17, 2020 37.66 38.30 37.35 38.04 8,548,187 -0.22(-0.56%)
Nov 16, 2020 38.58 38.91 37.83 38.25 8,837,705 +0.84(+2.24%)
Nov 13, 2020 37.36 37.66 37.16 37.41 6,909,519 +0.43(+1.17%)
Nov 12, 2020 37.11 37.31 36.39 36.98 9,289,607 -0.81(-2.15%)
Nov 11, 2020 38.04 38.14 36.98 37.79 8,890,855 -0.34(-0.88%)
Nov 10, 2020 38.43 38.43 37.34 38.13 9,332,954 -0.02(-0.05%)
Nov 09, 2020 37.27 38.87 36.71 38.15 18,623,018 +4.31(+12.74%)
Nov 06, 2020 35.26 35.36 33.61 33.84 7,188,960 -1.11(-3.19%)
Nov 05, 2020 33.66 35.12 33.66 34.95 6,391,307 +1.26(+3.74%)
Nov 04, 2020 34.28 34.80 33.23 33.69 8,673,972 -1.57(-4.46%)
Nov 03, 2020 35.02 35.50 34.90 35.26 7,186,240 +0.93(+2.72%)
Nov 02, 2020 34.08 34.66 33.49 34.33 6,847,953 +0.68(+2.03%)
Oct 30, 2020 32.82 33.66 32.62 33.65 7,189,192 +0.76(+2.31%)
Oct 29, 2020 32.08 33.11 31.59 32.89 7,680,051 +0.67(+2.06%)
Oct 28, 2020 32.55 32.85 32.12 32.22 9,767,512 -0.96(-2.89%)
Oct 27, 2020 34.23 34.32 33.16 33.18 8,038,584 -1.34(-3.88%)
Oct 26, 2020 34.71 34.79 34.02 34.52 7,292,898 -0.60(-1.72%)
Oct 23, 2020 35.31 35.44 34.62 35.12 6,668,509 +0.16(+0.44%)
Oct 22, 2020 33.49 35.03 33.49 34.97 7,369,058 +1.43(+4.28%)
Oct 21, 2020 33.70 34.00 33.50 33.54 5,685,862 -0.34(-0.99%)
Oct 20, 2020 33.96 34.41 33.82 33.87 6,559,276 +0.21(+0.62%)
Oct 19, 2020 33.99 34.30 33.57 33.66 7,081,196 -0.15(-0.43%)
Oct 16, 2020 33.91 34.29 33.37 33.81 6,573,934 +0.00(+0.00%)
Oct 15, 2020 32.99 33.99 32.88 33.81 6,957,785 +0.77(+2.33%)
Oct 14, 2020 33.21 34.13 33.02 33.04 8,984,618 -0.15(-0.44%)
Oct 13, 2020 34.12 34.29 33.10 33.19 7,477,826 -1.15(-3.35%)
Oct 12, 2020 33.72 34.53 33.51 34.34 8,390,306 +0.50(+1.48%)
Oct 09, 2020 34.30 34.35 33.33 33.84 7,529,754 -0.29(-0.84%)
Oct 08, 2020 33.69 34.26 33.51 34.12 8,087,308 +0.61(+1.83%)
Oct 07, 2020 32.87 33.74 32.82 33.51 8,882,118 +1.18(+3.66%)
Oct 06, 2020 32.96 33.51 32.20 32.33 7,016,262 -0.27(-0.82%)
Oct 05, 2020 32.24 32.75 32.06 32.59 6,334,184 +0.83(+2.61%)
Oct 02, 2020 30.55 31.92 30.45 31.76 6,258,029 +0.67(+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.