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 (%)
Nov 30, 2023 37.15 37.43 36.84 37.27 10,517,685 +0.32(+0.87%)
Nov 29, 2023 36.52 37.26 36.43 36.95 7,948,929 +0.73(+2.02%)
Nov 28, 2023 35.85 36.31 35.68 36.21 9,886,220 +0.24(+0.68%)
Nov 27, 2023 36.01 36.20 35.77 35.97 6,106,685 -0.40(-1.10%)
Nov 24, 2023 35.98 36.53 35.85 36.37 2,860,505 +0.36(+1.00%)
Nov 22, 2023 36.44 36.55 35.90 36.01 6,896,230 -0.18(-0.49%)
Nov 21, 2023 36.38 36.73 36.17 36.19 6,188,482 -0.61(-1.65%)
Nov 20, 2023 36.69 37.01 36.40 36.79 6,415,022 -0.01(-0.03%)
Nov 17, 2023 36.82 36.95 36.53 36.80 9,119,311 +0.31(+0.86%)
Nov 16, 2023 36.22 36.55 35.94 36.49 10,450,710 +0.14(+0.38%)
Nov 15, 2023 35.40 36.49 35.40 36.35 12,961,431 +1.01(+2.85%)
Nov 14, 2023 34.42 35.76 34.24 35.34 12,111,446 +2.10(+6.32%)
Nov 13, 2023 33.27 33.49 32.86 33.24 5,904,334 -0.20(-0.58%)
Nov 10, 2023 33.42 33.53 32.94 33.44 6,074,840 +0.28(+0.86%)
Nov 09, 2023 33.97 34.10 33.05 33.15 7,335,273 -0.59(-1.74%)
Nov 08, 2023 34.07 34.13 33.61 33.74 7,115,432 -0.29(-0.86%)
Nov 07, 2023 34.31 34.38 33.88 34.03 8,631,817 -0.45(-1.30%)
Nov 06, 2023 34.86 35.04 34.25 34.48 7,795,379 -0.22(-0.62%)
Nov 03, 2023 34.52 35.06 34.38 34.70 13,399,290 +1.12(+3.35%)
Nov 02, 2023 31.71 33.57 31.67 33.57 15,937,257 +2.42(+7.78%)
Nov 01, 2023 31.16 31.36 30.71 31.15 15,215,714 -0.02(-0.06%)
Oct 31, 2023 30.75 31.18 30.19 31.17 12,868,950 +0.56(+1.82%)
Oct 30, 2023 30.27 30.63 29.91 30.61 9,872,968 +0.66(+2.19%)
Oct 27, 2023 30.60 30.92 29.79 29.96 11,158,014 -1.10(-3.56%)
Oct 26, 2023 30.64 31.57 30.54 31.06 16,320,199 +0.47(+1.53%)
Oct 25, 2023 30.39 30.87 29.99 30.59 13,904,311 -0.10(-0.32%)
Oct 24, 2023 30.71 30.88 30.09 30.69 15,418,683 +0.13(+0.42%)
Oct 23, 2023 30.50 31.05 29.98 30.56 15,272,360 +0.32(+1.07%)
Oct 20, 2023 31.89 32.10 30.10 30.24 19,522,840 -1.78(-5.56%)
Oct 19, 2023 32.58 33.06 32.00 32.02 15,449,707 -0.61(-1.86%)
Oct 18, 2023 33.89 34.51 32.54 32.63 25,528,882 -1.49(-4.36%)
Oct 17, 2023 31.74 35.40 31.70 34.11 37,564,900 +2.22(+6.96%)
Oct 16, 2023 31.85 32.04 31.24 31.89 11,668,942 +0.44(+1.40%)
Oct 13, 2023 31.81 32.16 31.17 31.45 11,192,867 -0.09(-0.28%)
Oct 12, 2023 31.81 32.03 31.22 31.54 10,520,196 -0.24(-0.77%)
Oct 11, 2023 31.86 32.36 31.59 31.79 8,034,106 -0.08(-0.25%)
Oct 10, 2023 31.76 32.22 31.61 31.86 10,338,398 +0.57(+1.81%)
Oct 09, 2023 30.89 31.43 30.75 31.30 7,941,550 +0.15(+0.47%)
Oct 06, 2023 30.84 31.47 30.40 31.15 9,643,459 -0.01(-0.03%)
Oct 05, 2023 30.31 31.21 29.95 31.16 10,811,898 +0.62(+2.02%)
Oct 04, 2023 30.70 30.84 30.19 30.54 13,713,369 -0.10(-0.32%)
Oct 03, 2023 31.18 31.22 30.50 30.64 10,534,688 -0.78(-2.49%)
Oct 02, 2023 31.89 32.27 31.28 31.42 9,869,308 -0.90(-2.78%)
Sep 29, 2023 31.83 32.77 31.82 32.32 11,231,622 +0.58(+1.82%)
Sep 28, 2023 31.38 32.06 31.33 31.75 8,815,579 +0.42(+1.34%)
Sep 27, 2023 31.92 31.95 31.08 31.33 13,081,459 -0.48(-1.51%)
Sep 26, 2023 31.99 32.28 31.54 31.81 14,266,508 -0.55(-1.70%)
Sep 25, 2023 31.99 32.44 32.20 32.36 9,070,797 +0.20(+0.63%)
Sep 22, 2023 32.22 32.40 31.98 32.15 10,650,866 -0.07(-0.21%)
Sep 21, 2023 33.03 33.11 32.14 32.22 11,793,658 -0.92(-2.79%)
Sep 20, 2023 33.47 33.95 33.13 33.15 8,708,250 -0.17(-0.52%)
Sep 19, 2023 33.29 33.71 32.93 33.32 11,319,698 -0.15(-0.46%)
Sep 18, 2023 33.56 33.69 33.21 33.47 11,372,529 -0.39(-1.14%)
Sep 15, 2023 34.02 34.40 33.64 33.86 47,978,776 -0.55(-1.60%)
Sep 14, 2023 34.29 34.75 34.13 34.41 20,637,190 +0.55(+1.62%)
Sep 13, 2023 35.88 36.00 33.72 33.86 16,582,885 -1.78(-5.00%)
Sep 12, 2023 35.05 35.85 34.63 35.64 10,771,625 +0.77(+2.21%)
Sep 11, 2023 35.16 35.35 34.78 34.87 7,578,429 +0.09(+0.25%)
Sep 08, 2023 34.46 34.87 33.98 34.78 8,680,884 +0.46(+1.35%)
Sep 07, 2023 34.57 34.96 34.20 34.32 7,574,663 -0.47(-1.36%)
Sep 06, 2023 34.93 35.20 34.39 34.79 9,043,999 -0.39(-1.10%)
Sep 05, 2023 35.74 36.15 35.14 35.18 15,325,170 -0.53(-1.48%)
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.