Skip to main content

U.S. Bancorp (NY: USB )

30.67 +0.16 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 30.58 30.79 30.29 30.67 9,266,971 +0.16(+0.52%)
May 25, 2023 30.56 30.83 30.16 30.51 11,948,512 -0.30(-0.97%)
May 24, 2023 30.83 31.25 30.40 30.81 11,118,337 -0.33(-1.06%)
May 23, 2023 31.00 32.09 31.00 31.14 13,951,961 +0.23(+0.74%)
May 22, 2023 30.54 31.07 30.07 30.91 11,971,995 +0.80(+2.66%)
May 19, 2023 30.66 30.89 29.75 30.11 15,001,486 -0.38(-1.25%)
May 18, 2023 30.24 30.56 29.89 30.49 13,202,600 +0.04(+0.13%)
May 17, 2023 29.00 30.50 28.93 30.45 22,422,586 +1.77(+6.17%)
May 16, 2023 29.50 29.75 28.67 28.68 15,002,089 -0.97(-3.27%)
May 15, 2023 29.16 29.79 29.07 29.65 12,669,104 +0.52(+1.79%)
May 12, 2023 29.24 29.34 28.74 29.13 16,875,796 +0.21(+0.73%)
May 11, 2023 29.00 29.29 28.53 28.92 16,409,770 -0.53(-1.80%)
May 10, 2023 30.60 30.65 28.90 29.45 14,492,476 -0.46(-1.54%)
May 09, 2023 29.40 30.25 29.01 29.91 18,208,684 +0.17(+0.57%)
May 08, 2023 31.51 31.60 29.68 29.74 22,299,420 -1.00(-3.25%)
May 05, 2023 30.68 31.31 29.62 30.74 28,236,744 +1.76(+6.07%)
May 04, 2023 28.50 29.70 27.27 28.98 48,022,072 -0.82(-2.75%)
May 03, 2023 30.79 31.12 29.66 29.80 23,749,676 -0.83(-2.71%)
May 02, 2023 32.94 32.94 30.41 30.63 28,990,368 -2.31(-7.01%)
May 01, 2023 34.25 34.33 32.93 32.94 19,095,834 -1.34(-3.91%)
Apr 28, 2023 32.20 34.52 31.95 34.28 25,299,000 +1.71(+5.25%)
Apr 27, 2023 31.60 32.75 31.48 32.57 19,426,634 +1.05(+3.33%)
Apr 26, 2023 31.68 32.06 31.26 31.52 17,387,830 -0.25(-0.79%)
Apr 25, 2023 32.40 32.94 31.30 31.77 22,536,416 -1.02(-3.11%)
Apr 24, 2023 33.27 33.41 32.55 32.79 16,232,777 -0.73(-2.18%)
Apr 21, 2023 34.29 34.34 32.61 33.52 28,303,044 -1.24(-3.57%)
Apr 20, 2023 35.45 35.45 34.13 34.76 21,608,472 -1.25(-3.47%)
Apr 19, 2023 35.51 36.12 34.70 36.01 20,966,612 +0.82(+2.33%)
Apr 18, 2023 35.60 35.61 34.62 35.19 19,033,796 -0.40(-1.12%)
Apr 17, 2023 34.80 35.61 33.94 35.59 22,411,852 +0.62(+1.77%)
Apr 14, 2023 36.20 36.30 34.87 34.97 16,186,337 -0.41(-1.16%)
Apr 13, 2023 35.33 35.39 34.73 35.38 12,797,764 -0.02(-0.06%)
Apr 12, 2023 35.78 36.03 34.97 35.40 11,585,309 -0.13(-0.37%)
Apr 11, 2023 35.64 35.84 35.45 35.53 11,926,948 -0.08(-0.22%)
Apr 10, 2023 35.80 36.24 35.48 35.61 10,545,435 -0.14(-0.39%)
Apr 06, 2023 35.25 36.25 35.20 35.75 12,008,389 +0.64(+1.82%)
Apr 05, 2023 34.83 35.24 34.48 35.11 12,733,919 +0.05(+0.14%)
Apr 04, 2023 36.19 36.33 34.52 35.06 12,238,239 -0.58(-1.63%)
Apr 03, 2023 36.20 36.44 35.55 35.64 12,207,577 -0.41(-1.14%)
Mar 31, 2023 35.81 36.06 35.10 36.05 15,541,711 +0.60(+1.69%)
Mar 30, 2023 36.18 36.52 35.16 35.45 13,538,534 -0.29(-0.81%)
Mar 29, 2023 35.58 35.84 35.27 35.74 14,968,985 +0.65(+1.86%)
Mar 28, 2023 34.31 35.15 34.02 35.09 15,890,828 +0.68(+1.98%)
Mar 27, 2023 36.18 36.61 34.34 34.41 20,221,128 -0.03(-0.09%)
Mar 24, 2023 33.88 34.48 33.56 34.44 18,875,690 -0.16(-0.46%)
Mar 23, 2023 34.57 35.61 34.26 34.60 26,409,776 +0.27(+0.78%)
Mar 22, 2023 37.00 37.03 34.31 34.33 28,744,496 -2.69(-7.28%)
Mar 21, 2023 35.52 37.35 35.33 37.02 35,273,704 +3.03(+8.91%)
Mar 20, 2023 34.07 34.91 33.36 33.99 46,156,848 +1.48(+4.55%)
Mar 17, 2023 35.03 35.14 32.43 32.51 57,200,972 -3.36(-9.38%)
Mar 16, 2023 34.73 36.06 32.29 35.88 52,156,584 +0.91(+2.60%)
Mar 15, 2023 35.82 36.48 34.69 34.97 33,564,148 -2.04(-5.52%)
Mar 14, 2023 38.60 39.15 36.41 37.01 29,384,420 +0.96(+2.65%)
Mar 13, 2023 37.55 37.89 35.65 36.06 37,228,360 -4.03(-10.04%)
Mar 10, 2023 40.34 41.50 39.09 40.08 23,890,274 -1.66(-3.97%)
Mar 09, 2023 44.51 44.54 41.61 41.74 11,104,950 -3.15(-7.01%)
Mar 08, 2023 44.95 45.41 44.64 44.89 4,713,704 -0.11(-0.24%)
Mar 07, 2023 46.17 46.19 44.87 45.00 6,153,817 -1.50(-3.23%)
Mar 06, 2023 46.55 46.93 46.38 46.50 5,678,953 +0.01(+0.02%)
Mar 03, 2023 45.90 46.53 45.77 46.49 4,628,265 +0.79(+1.73%)
Mar 02, 2023 46.55 46.55 45.29 45.70 6,523,423 -0.99(-2.11%)
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.