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 (%)
Jan 29, 2016 29.56 30.14 29.48 30.13 15,582,083 +0.63(+2.14%)
Jan 28, 2016 29.71 29.93 29.33 29.50 11,945,250 +0.03(+0.10%)
Jan 27, 2016 29.42 30.08 29.20 29.47 10,131,306 +0.12(+0.41%)
Jan 26, 2016 28.91 29.53 28.80 29.35 10,183,908 +0.55(+1.91%)
Jan 25, 2016 29.55 29.59 28.75 28.80 13,640,655 -0.81(-2.74%)
Jan 22, 2016 29.56 29.80 29.35 29.61 11,891,106 +0.64(+2.21%)
Jan 21, 2016 29.29 29.67 28.95 28.97 16,623,546 -0.26(-0.90%)
Jan 20, 2016 28.80 29.58 28.77 29.23 17,919,026 -0.20(-0.66%)
Jan 19, 2016 29.68 29.98 29.14 29.43 15,040,215 +0.06(+0.20%)
Jan 15, 2016 28.59 29.37 29.37 29.37 19,325,384 -0.66(-2.20%)
Jan 14, 2016 29.78 30.24 29.41 30.03 17,937,238 +0.69(+2.36%)
Jan 13, 2016 30.77 30.86 29.29 29.34 15,837,140 -1.21(-3.96%)
Jan 12, 2016 30.38 30.58 29.85 30.55 13,184,375 +0.57(+1.91%)
Jan 11, 2016 30.09 30.17 29.69 29.98 8,867,305 +0.12(+0.40%)
Jan 08, 2016 30.56 30.62 29.80 29.86 11,269,139 -0.43(-1.42%)
Jan 07, 2016 30.32 30.59 30.00 30.29 13,243,196 -0.59(-1.90%)
Jan 06, 2016 30.86 31.26 30.69 30.87 9,014,593 -0.47(-1.51%)
Jan 05, 2016 31.19 31.38 30.98 31.35 10,160,338 +0.15(+0.48%)
Jan 04, 2016 31.40 31.45 30.92 31.20 12,310,174 -0.89(-2.79%)
Dec 31, 2015 32.18 32.09 32.09 32.09 5,961,962 -0.26(-0.79%)
Dec 30, 2015 32.62 32.72 32.32 32.35 6,316,638 -0.38(-1.17%)
Dec 29, 2015 32.45 32.80 32.44 32.73 6,531,368 +0.55(+1.69%)
Dec 28, 2015 32.33 32.41 31.95 32.18 7,796,107 -0.28(-0.85%)
Dec 24, 2015 32.43 32.46 32.46 32.46 2,902,704 -0.04(-0.14%)
Dec 23, 2015 32.21 32.51 32.05 32.51 6,482,502 +0.58(+1.83%)
Dec 22, 2015 32.08 32.09 31.53 31.92 6,742,853 +0.08(+0.26%)
Dec 21, 2015 31.89 32.13 31.52 31.84 7,504,615 +0.17(+0.54%)
Dec 18, 2015 32.55 32.58 31.66 31.67 19,572,708 -1.10(-3.35%)
Dec 17, 2015 33.28 33.33 32.77 32.77 9,224,921 -0.40(-1.19%)
Dec 16, 2015 32.84 33.26 32.45 33.16 13,397,152 +0.52(+1.58%)
Dec 15, 2015 32.14 32.78 32.09 32.65 9,324,628 +0.93(+2.92%)
Dec 14, 2015 31.62 31.82 31.28 31.72 9,928,378 +0.16(+0.50%)
Dec 11, 2015 31.78 31.98 31.35 31.56 8,736,686 -0.72(-2.22%)
Dec 10, 2015 32.19 32.59 31.99 32.28 8,368,821 +0.13(+0.40%)
Dec 09, 2015 32.33 32.75 31.94 32.15 8,979,769 -0.40(-1.24%)
Dec 08, 2015 32.77 32.91 32.42 32.56 9,030,184 -0.42(-1.27%)
Dec 07, 2015 33.00 33.17 32.72 32.98 7,662,919 -0.17(-0.52%)
Dec 04, 2015 32.49 33.21 32.42 33.15 11,264,394 +0.85(+2.64%)
Dec 03, 2015 32.87 32.87 32.18 32.30 7,437,792 -0.43(-1.30%)
Dec 02, 2015 33.16 33.23 32.66 32.72 8,416,487 -0.40(-1.22%)
Dec 01, 2015 33.00 33.21 32.81 33.13 6,572,370 +0.31(+0.96%)
Nov 30, 2015 32.84 32.98 32.70 32.81 9,980,716 -0.01(-0.02%)
Nov 27, 2015 32.80 32.89 32.57 32.82 2,800,197 +0.10(+0.30%)
Nov 25, 2015 32.82 32.72 32.72 32.72 5,731,039 -0.07(-0.21%)
Nov 24, 2015 32.57 32.89 32.44 32.79 7,955,035 +0.06(+0.18%)
Nov 23, 2015 32.94 33.03 32.66 32.73 8,069,580 -0.19(-0.59%)
Nov 20, 2015 33.19 33.20 32.85 32.92 9,332,903 -0.08(-0.25%)
Nov 19, 2015 32.83 33.10 32.70 33.01 8,579,552 +0.19(+0.59%)
Nov 18, 2015 32.23 32.88 32.10 32.81 11,450,017 +0.65(+2.02%)
Nov 17, 2015 32.28 32.51 32.02 32.16 8,639,205 -0.07(-0.21%)
Nov 16, 2015 31.68 32.24 31.59 32.23 8,055,795 +0.55(+1.72%)
Nov 13, 2015 31.77 32.01 31.58 31.68 8,889,584 -0.25(-0.80%)
Nov 12, 2015 32.18 32.20 31.90 31.94 9,352,174 -0.46(-1.41%)
Nov 11, 2015 32.61 32.70 32.30 32.39 6,497,506 -0.02(-0.07%)
Nov 10, 2015 32.29 32.54 32.21 32.42 8,253,172 +0.01(+0.05%)
Nov 09, 2015 32.70 32.79 32.17 32.40 9,070,558 -0.28(-0.87%)
Nov 06, 2015 32.69 33.07 32.52 32.69 16,128,643 +0.81(+2.56%)
Nov 05, 2015 31.86 32.01 31.67 31.87 8,530,447 +0.01(+0.02%)
Nov 04, 2015 31.95 32.09 31.77 31.86 5,428,961 -0.06(-0.19%)
Nov 03, 2015 31.85 32.05 31.57 31.92 4,758,478 +0.08(+0.26%)
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.