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 (%)
May 31, 2018 39.38 39.71 39.05 39.63 17,355,768 +0.12(+0.30%)
May 30, 2018 39.12 39.61 38.90 39.51 11,734,398 +0.78(+2.01%)
May 29, 2018 39.65 39.69 38.44 38.74 14,639,558 -1.33(-3.32%)
May 25, 2018 40.07 40.07 40.07 0 -0.10(-0.26%)
May 24, 2018 40.13 40.31 39.84 40.17 7,514,564 -0.21(-0.53%)
May 23, 2018 40.30 40.45 39.89 40.39 6,679,381 -0.10(-0.23%)
May 22, 2018 40.31 40.89 40.23 40.48 7,851,121 +0.29(+0.71%)
May 21, 2018 40.27 40.52 40.19 40.20 5,897,765 +0.12(+0.30%)
May 18, 2018 40.52 40.52 40.01 40.08 5,716,420 -0.48(-1.17%)
May 17, 2018 40.29 40.59 40.12 40.55 5,847,745 +0.13(+0.31%)
May 16, 2018 40.45 40.65 40.25 40.43 6,919,775 -0.10(-0.25%)
May 15, 2018 40.47 40.73 40.39 40.53 8,722,949 -0.05(-0.12%)
May 14, 2018 40.97 40.99 40.47 40.58 5,966,270 -0.25(-0.62%)
May 11, 2018 40.81 41.12 40.66 40.83 6,353,946 +0.26(+0.64%)
May 10, 2018 40.36 40.64 40.09 40.57 7,139,233 +0.27(+0.67%)
May 09, 2018 39.98 40.52 39.90 40.30 6,034,863 +0.40(+0.99%)
May 08, 2018 39.90 40.25 39.70 39.90 7,352,458 -0.02(-0.06%)
May 07, 2018 40.04 40.07 39.68 39.93 7,029,105 +0.02(+0.04%)
May 04, 2018 39.35 40.22 39.20 39.91 7,659,041 +0.29(+0.72%)
May 03, 2018 39.44 39.75 38.97 39.62 10,681,549 +0.10(+0.24%)
May 02, 2018 40.07 40.12 39.46 39.53 7,733,151 -0.68(-1.70%)
May 01, 2018 39.84 40.25 39.58 40.21 5,563,050 +0.21(+0.54%)
Apr 30, 2018 40.77 40.91 40.00 40.00 9,803,337 -0.63(-1.56%)
Apr 27, 2018 40.16 40.78 40.13 40.63 6,531,129 +0.37(+0.93%)
Apr 26, 2018 40.19 40.52 40.10 40.26 7,163,057 -0.01(-0.02%)
Apr 25, 2018 39.92 40.56 39.64 40.27 9,148,064 +0.29(+0.73%)
Apr 24, 2018 40.16 40.66 39.71 39.97 8,761,955 -0.10(-0.24%)
Apr 23, 2018 40.02 40.26 39.92 40.07 9,956,418 +0.09(+0.22%)
Apr 20, 2018 40.31 40.50 39.74 39.98 9,998,897 -0.21(-0.53%)
Apr 19, 2018 39.64 40.26 39.62 40.20 13,484,820 +0.55(+1.40%)
Apr 18, 2018 40.48 40.50 39.49 39.64 16,298,145 -0.81(-2.00%)
Apr 17, 2018 41.00 41.14 40.29 40.45 9,854,675 -0.31(-0.76%)
Apr 16, 2018 40.70 40.85 40.49 40.76 10,330,814 +0.36(+0.90%)
Apr 13, 2018 41.09 41.13 40.16 40.39 9,675,137 -0.23(-0.57%)
Apr 12, 2018 40.40 40.83 40.27 40.62 6,932,469 +0.55(+1.36%)
Apr 11, 2018 40.16 40.35 39.94 40.08 5,480,640 -0.42(-1.04%)
Apr 10, 2018 40.52 40.74 40.17 40.50 7,892,138 +0.39(+0.97%)
Apr 09, 2018 40.05 40.85 39.95 40.11 7,099,454 +0.25(+0.62%)
Apr 06, 2018 40.07 40.38 39.52 39.86 9,852,649 -0.63(-1.57%)
Apr 05, 2018 40.54 40.77 40.32 40.50 8,717,323 +0.32(+0.79%)
Apr 04, 2018 39.25 40.34 39.21 40.18 8,560,114 +0.32(+0.82%)
Apr 03, 2018 39.51 39.92 39.20 39.85 8,429,320 +0.47(+1.19%)
Apr 02, 2018 40.00 40.14 38.87 39.39 11,083,463 -0.65(-1.62%)
Mar 29, 2018 40.04 40.04 40.04 0 +0.34(+0.86%)
Mar 28, 2018 39.39 40.03 39.14 39.70 9,738,731 +0.40(+1.03%)
Mar 27, 2018 40.47 40.52 38.99 39.29 10,941,200 -1.13(-2.79%)
Mar 26, 2018 39.58 40.53 39.26 40.42 11,423,031 +1.61(+4.14%)
Mar 23, 2018 39.95 40.11 38.74 38.81 13,357,911 -1.10(-2.76%)
Mar 22, 2018 41.01 41.13 39.82 39.91 11,956,955 -1.50(-3.62%)
Mar 21, 2018 41.60 41.93 41.25 41.41 8,732,419 -0.04(-0.10%)
Mar 20, 2018 41.81 42.04 41.42 41.45 5,640,014 -0.16(-0.38%)
Mar 19, 2018 41.93 42.01 41.26 41.61 11,055,423 -0.36(-0.86%)
Mar 16, 2018 42.05 42.55 41.95 41.97 13,846,416 -0.08(-0.19%)
Mar 15, 2018 42.16 42.22 41.83 42.05 7,090,171 +0.07(+0.17%)
Mar 14, 2018 42.86 42.92 41.86 41.98 7,970,915 -0.69(-1.63%)
Mar 13, 2018 43.58 43.66 42.60 42.67 7,782,422 -0.68(-1.56%)
Mar 12, 2018 43.51 43.74 43.24 43.35 4,628,832 -0.21(-0.49%)
Mar 09, 2018 42.81 43.63 42.69 43.56 7,709,660 +1.06(+2.48%)
Mar 08, 2018 42.44 42.59 42.09 42.51 6,121,078 +0.22(+0.52%)
Mar 07, 2018 42.53 41.74 42.29 7,463,433 -0.40(-0.94%)
Mar 06, 2018 42.58 42.74 42.14 42.69 6,285,713 +0.16(+0.37%)
Mar 05, 2018 41.74 42.66 41.59 42.53 6,606,206 +0.44(+1.05%)
Mar 02, 2018 41.59 42.17 41.21 42.09 7,181,003 +0.19(+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.