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 30, 2014 30.32 30.57 30.31 30.47 7,902,528 +0.12(+0.38%)
May 29, 2014 30.46 30.47 30.19 30.36 8,059,468 +0.00(+0.00%)
May 28, 2014 30.13 30.42 30.03 30.36 9,137,396 +0.21(+0.69%)
May 27, 2014 30.05 30.31 29.97 30.15 7,880,874 +0.21(+0.70%)
May 23, 2014 29.89 29.94 29.94 29.94 4,224,640 +0.07(+0.25%)
May 22, 2014 29.81 29.92 29.71 29.86 3,503,206 +0.10(+0.33%)
May 21, 2014 29.82 29.91 29.66 29.77 7,032,319 +0.07(+0.24%)
May 20, 2014 29.83 29.97 29.53 29.69 9,358,248 -0.18(-0.60%)
May 19, 2014 29.47 29.90 29.43 29.87 11,936,722 +0.34(+1.15%)
May 16, 2014 29.32 29.55 29.23 29.53 13,931,669 +0.23(+0.79%)
May 15, 2014 29.07 29.37 28.90 29.30 15,652,017 +0.15(+0.52%)
May 14, 2014 29.19 29.34 29.02 29.15 8,762,590 -0.12(-0.42%)
May 13, 2014 29.22 29.35 29.14 29.27 7,709,736 +0.06(+0.20%)
May 12, 2014 29.20 29.33 29.09 29.22 8,619,593 +0.09(+0.32%)
May 09, 2014 29.00 29.22 28.93 29.12 6,466,427 -0.01(-0.02%)
May 08, 2014 29.21 29.27 29.03 29.13 7,338,999 -0.09(-0.32%)
May 07, 2014 29.14 29.25 28.91 29.22 9,418,715 +0.22(+0.77%)
May 06, 2014 29.12 29.15 28.92 29.00 9,745,063 -0.22(-0.74%)
May 05, 2014 29.04 29.22 28.83 29.22 8,917,606 +0.04(+0.15%)
May 02, 2014 29.24 29.47 29.11 29.17 7,002,408 +0.01(+0.05%)
May 01, 2014 29.44 29.51 29.09 29.16 7,966,164 -0.30(-1.01%)
Apr 30, 2014 29.28 29.52 29.22 29.45 9,568,532 +0.15(+0.52%)
Apr 29, 2014 29.13 29.36 29.08 29.30 8,662,569 +0.30(+1.02%)
Apr 28, 2014 29.15 29.17 28.79 29.01 11,494,998 -0.04(-0.15%)
Apr 25, 2014 29.29 29.31 29.00 29.05 8,296,756 -0.31(-1.06%)
Apr 24, 2014 29.63 29.63 29.29 29.36 7,855,665 -0.21(-0.71%)
Apr 23, 2014 29.29 29.61 29.29 29.57 9,620,412 +0.22(+0.74%)
Apr 22, 2014 29.13 29.55 29.09 29.35 10,420,157 +0.19(+0.64%)
Apr 21, 2014 29.10 29.35 28.99 29.17 10,282,793 +0.09(+0.32%)
Apr 17, 2014 29.17 29.07 29.07 29.07 18,058,904 -0.16(-0.54%)
Apr 16, 2014 29.85 29.97 28.82 29.23 21,499,520 -0.39(-1.32%)
Apr 15, 2014 29.41 29.64 29.12 29.62 15,241,800 +0.29(+0.99%)
Apr 14, 2014 29.59 29.64 29.06 29.33 9,823,603 +0.07(+0.25%)
Apr 11, 2014 29.25 29.56 29.11 29.26 15,662,719 -0.20(-0.66%)
Apr 10, 2014 30.42 30.44 29.43 29.45 16,208,257 -0.89(-2.93%)
Apr 09, 2014 30.32 30.46 30.05 30.34 10,479,794 +0.16(+0.53%)
Apr 08, 2014 30.31 30.53 30.16 30.18 12,261,645 -0.15(-0.50%)
Apr 07, 2014 30.57 30.73 30.29 30.34 9,379,168 -0.40(-1.29%)
Apr 04, 2014 31.20 31.33 30.72 30.73 10,427,347 -0.34(-1.09%)
Apr 03, 2014 30.83 31.14 30.68 31.07 11,537,745 -0.02(-0.07%)
Apr 02, 2014 31.03 31.12 30.82 31.09 9,860,545 +0.04(+0.14%)
Apr 01, 2014 31.48 31.48 30.90 31.05 7,974,527 +0.09(+0.30%)
Mar 31, 2014 30.70 31.01 30.70 30.96 8,600,392 +0.40(+1.32%)
Mar 28, 2014 30.59 30.78 30.48 30.55 6,165,802 +0.03(+0.09%)
Mar 27, 2014 30.94 31.02 30.34 30.52 14,057,376 -0.31(-1.01%)
Mar 26, 2014 31.33 31.37 30.79 30.83 13,433,752 -0.36(-1.15%)
Mar 25, 2014 31.19 31.29 31.11 31.19 10,222,710 +0.07(+0.23%)
Mar 24, 2014 31.11 31.30 30.96 31.12 15,273,087 +0.22(+0.70%)
Mar 21, 2014 31.12 31.29 30.73 30.91 16,865,488 +0.09(+0.28%)
Mar 20, 2014 30.31 30.89 30.31 30.82 10,958,542 +0.40(+1.32%)
Mar 19, 2014 30.45 30.63 30.21 30.42 10,758,509 -0.02(-0.07%)
Mar 18, 2014 30.19 30.50 30.18 30.44 6,179,911 +0.29(+0.98%)
Mar 17, 2014 30.07 30.21 30.02 30.14 5,409,697 +0.30(+1.01%)
Mar 14, 2014 29.89 30.27 29.81 29.84 6,820,053 -0.11(-0.38%)
Mar 13, 2014 30.37 30.41 29.92 29.96 7,511,526 -0.28(-0.93%)
Mar 12, 2014 29.99 30.28 29.99 30.24 7,802,271 +0.09(+0.31%)
Mar 11, 2014 30.27 30.39 30.04 30.14 12,173,583 -0.28(-0.92%)
Mar 10, 2014 30.20 30.45 30.09 30.42 7,404,355 +0.13(+0.43%)
Mar 07, 2014 30.09 30.52 30.02 30.30 8,633,891 +0.37(+1.25%)
Mar 06, 2014 29.94 30.06 29.86 29.92 7,166,906 +0.15(+0.51%)
Mar 05, 2014 29.80 29.92 29.68 29.77 7,209,482 +0.01(+0.05%)
Mar 04, 2014 29.49 29.79 29.49 29.76 7,258,760 +0.55(+1.89%)
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.