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 08, 2023 29.90 29.99 28.17 28.22 23,498,306 -0.95(-3.25%)
May 05, 2023 29.11 29.71 28.11 29.17 29,754,838 +1.67(+6.07%)
May 04, 2023 27.05 28.18 25.88 27.50 50,603,888 -0.78(-2.75%)
May 03, 2023 29.22 29.53 28.14 28.28 25,026,532 -0.79(-2.71%)
May 02, 2023 31.26 31.26 28.86 29.07 30,548,980 -2.19(-7.01%)
May 01, 2023 32.50 32.58 31.25 31.26 20,122,484 -1.27(-3.91%)
Apr 28, 2023 30.56 32.76 30.32 32.53 26,659,152 +1.62(+5.25%)
Apr 27, 2023 29.99 31.08 29.87 30.91 20,471,070 +1.00(+3.33%)
Apr 26, 2023 30.06 30.42 29.67 29.91 18,322,654 -0.24(-0.79%)
Apr 25, 2023 30.75 31.26 29.70 30.15 23,748,044 -0.97(-3.11%)
Apr 24, 2023 31.57 31.71 30.89 31.12 17,105,502 -0.69(-2.18%)
Apr 21, 2023 32.54 32.59 30.95 31.81 29,824,702 -1.18(-3.57%)
Apr 20, 2023 33.64 33.64 32.39 32.99 22,770,210 -1.19(-3.47%)
Apr 19, 2023 33.70 34.28 32.92 34.17 22,093,842 +0.78(+2.33%)
Apr 18, 2023 33.78 33.79 32.86 33.39 20,057,112 -0.38(-1.12%)
Apr 17, 2023 33.02 33.79 32.21 33.77 23,616,782 +0.59(+1.77%)
Apr 14, 2023 34.35 34.45 33.09 33.19 17,056,564 -0.39(-1.16%)
Apr 13, 2023 33.53 33.58 32.96 33.57 13,485,811 -0.02(-0.06%)
Apr 12, 2023 33.95 34.19 33.18 33.59 12,208,171 -0.12(-0.37%)
Apr 11, 2023 33.82 34.01 33.64 33.72 12,568,177 -0.08(-0.22%)
Apr 10, 2023 33.97 34.39 33.67 33.79 11,112,390 -0.13(-0.39%)
Apr 06, 2023 33.45 34.40 33.40 33.93 12,653,997 +0.61(+1.82%)
Apr 05, 2023 33.05 33.44 32.72 33.32 13,418,534 +0.05(+0.14%)
Apr 04, 2023 34.34 34.48 32.75 33.27 12,896,204 -0.55(-1.63%)
Apr 03, 2023 34.35 34.58 33.73 33.82 12,863,895 -0.39(-1.14%)
Mar 31, 2023 33.98 34.22 33.31 34.21 16,377,281 +0.57(+1.69%)
Mar 30, 2023 34.33 34.66 33.37 33.64 14,266,407 -0.28(-0.81%)
Mar 29, 2023 33.77 34.01 33.47 33.92 15,773,764 +0.62(+1.86%)
Mar 28, 2023 32.56 33.35 32.29 33.30 16,745,169 +0.65(+1.98%)
Mar 27, 2023 34.34 34.74 32.59 32.65 21,308,280 -0.03(-0.09%)
Mar 24, 2023 32.16 32.72 31.84 32.68 19,890,506 -0.15(-0.46%)
Mar 23, 2023 32.80 33.79 32.51 32.83 27,829,648 +0.25(+0.78%)
Mar 22, 2023 35.12 35.14 32.56 32.58 30,289,890 -2.56(-7.28%)
Mar 21, 2023 33.71 35.44 33.52 35.13 37,170,128 +2.87(+8.91%)
Mar 20, 2023 32.33 33.13 31.66 32.26 48,638,384 +1.40(+4.55%)
Mar 17, 2023 33.24 33.35 30.77 30.85 60,276,276 -3.19(-9.38%)
Mar 16, 2023 32.96 34.22 30.64 34.05 54,960,684 +0.86(+2.60%)
Mar 15, 2023 33.99 34.62 32.92 33.19 35,368,660 -1.94(-5.52%)
Mar 14, 2023 36.63 37.16 34.55 35.12 30,964,218 +0.91(+2.65%)
Mar 13, 2023 35.63 35.96 33.83 34.22 39,229,872 -3.82(-10.04%)
Mar 10, 2023 38.28 39.38 37.10 38.04 25,174,690 -1.57(-3.97%)
Mar 09, 2023 42.24 42.27 39.48 39.61 11,701,987 -2.99(-7.01%)
Mar 08, 2023 42.65 43.09 42.36 42.60 4,967,128 -0.10(-0.24%)
Mar 07, 2023 43.81 43.83 42.58 42.70 6,484,666 -1.42(-3.23%)
Mar 06, 2023 44.18 44.54 44.01 44.12 5,984,271 +0.01(+0.02%)
Mar 03, 2023 43.56 44.16 43.43 44.11 4,877,095 +0.75(+1.73%)
Mar 02, 2023 44.18 44.18 42.98 43.36 6,874,143 -0.94(-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.