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 (%)
Mar 31, 2021 48.81 49.24 48.57 48.59 7,687,012 -0.49(-1.00%)
Mar 30, 2021 48.89 49.33 48.55 49.08 7,540,617 +0.61(+1.25%)
Mar 29, 2021 48.44 48.91 47.77 48.47 13,512,443 -0.53(-1.09%)
Mar 26, 2021 48.41 49.08 48.22 49.00 11,044,114 +1.15(+2.40%)
Mar 25, 2021 46.62 47.89 46.49 47.85 10,011,572 +1.24(+2.66%)
Mar 24, 2021 46.96 47.61 46.62 46.62 7,891,987 -0.10(-0.21%)
Mar 23, 2021 46.80 47.55 46.33 46.71 12,204,724 -0.58(-1.22%)
Mar 22, 2021 47.95 47.95 46.93 47.29 8,002,204 -0.85(-1.76%)
Mar 19, 2021 48.65 48.78 47.82 48.13 32,205,184 -0.92(-1.88%)
Mar 18, 2021 48.08 49.71 47.89 49.06 12,827,555 +1.55(+3.27%)
Mar 17, 2021 47.35 47.68 46.82 47.50 8,911,399 +0.57(+1.21%)
Mar 16, 2021 46.71 46.95 46.03 46.94 11,388,081 -0.12(-0.26%)
Mar 15, 2021 47.64 47.73 46.48 47.06 7,143,825 -0.58(-1.21%)
Mar 12, 2021 47.24 47.71 47.07 47.64 6,211,833 +1.12(+2.42%)
Mar 11, 2021 46.50 47.12 46.12 46.51 7,044,338 -0.37(-0.80%)
Mar 10, 2021 46.19 47.23 46.09 46.89 9,698,378 +0.77(+1.66%)
Mar 09, 2021 46.09 46.94 45.74 46.12 10,206,921 -1.00(-2.13%)
Mar 08, 2021 46.21 47.42 45.80 47.12 11,294,983 +1.38(+3.01%)
Mar 05, 2021 45.11 45.93 43.94 45.74 12,182,788 +1.26(+2.84%)
Mar 04, 2021 44.55 44.92 43.63 44.48 12,415,302 -0.12(-0.27%)
Mar 03, 2021 44.38 45.49 44.21 44.60 8,537,244 +0.44(+1.01%)
Mar 02, 2021 44.63 44.81 44.11 44.16 8,442,906 -0.44(-1.00%)
Mar 01, 2021 44.48 44.93 44.36 44.60 10,233,098 +1.01(+2.32%)
Feb 26, 2021 44.71 44.75 43.46 43.59 10,896,489 -1.42(-3.16%)
Feb 25, 2021 46.64 46.68 44.97 45.01 7,174,180 -1.03(-2.23%)
Feb 24, 2021 45.05 46.23 44.93 46.04 7,815,940 +1.05(+2.33%)
Feb 23, 2021 45.27 45.94 44.68 44.99 11,360,452 +0.58(+1.32%)
Feb 22, 2021 43.42 44.58 43.42 44.41 8,049,080 +0.80(+1.84%)
Feb 19, 2021 43.01 43.74 42.95 43.61 6,164,575 +0.84(+1.96%)
Feb 18, 2021 42.61 43.15 42.15 42.77 8,737,415 -0.21(-0.49%)
Feb 17, 2021 42.27 43.06 41.98 42.98 7,947,432 +0.57(+1.34%)
Feb 16, 2021 42.09 42.68 41.86 42.41 6,426,878 +0.88(+2.12%)
Feb 12, 2021 41.08 42.00 41.04 41.53 4,750,495 +0.34(+0.83%)
Feb 11, 2021 41.20 41.52 40.84 41.19 5,062,238 -0.09(-0.21%)
Feb 10, 2021 41.74 41.77 41.24 41.28 6,451,674 -0.23(-0.55%)
Feb 09, 2021 41.18 41.72 40.94 41.51 5,666,709 +0.18(+0.44%)
Feb 08, 2021 40.50 41.36 40.49 41.32 6,865,710 +0.92(+2.27%)
Feb 05, 2021 40.84 40.88 40.22 40.41 4,756,575 +0.03(+0.09%)
Feb 04, 2021 39.21 40.41 39.00 40.37 7,606,473 +1.38(+3.53%)
Feb 03, 2021 38.37 39.09 38.35 39.00 6,710,052 +0.42(+1.08%)
Feb 02, 2021 37.74 38.81 37.74 38.58 7,440,937 +1.31(+3.51%)
Feb 01, 2021 37.72 37.78 37.03 37.27 7,645,710 -0.09(-0.23%)
Jan 29, 2021 38.03 38.35 37.33 37.36 8,418,752 -0.80(-2.10%)
Jan 28, 2021 38.05 38.45 37.25 38.16 9,858,509 +0.84(+2.24%)
Jan 27, 2021 38.88 39.01 37.25 37.32 13,536,246 -2.07(-5.27%)
Jan 26, 2021 40.23 40.27 39.39 39.40 9,069,878 -0.50(-1.25%)
Jan 25, 2021 39.72 40.15 39.15 39.89 10,984,005 -0.09(-0.22%)
Jan 22, 2021 39.55 40.27 39.48 39.98 10,365,635 +0.17(+0.42%)
Jan 21, 2021 39.83 40.17 39.40 39.82 14,184,263 +0.08(+0.20%)
Jan 20, 2021 40.97 41.37 39.40 39.74 14,055,810 -2.17(-5.18%)
Jan 19, 2021 42.16 42.43 41.87 41.91 14,218,815 -0.29(-0.68%)
Jan 15, 2021 42.30 42.55 41.86 42.20 9,804,041 -0.77(-1.79%)
Jan 14, 2021 43.25 43.41 42.95 42.96 7,971,338 -0.20(-0.46%)
Jan 13, 2021 43.07 43.49 42.85 43.16 6,208,582 -0.12(-0.28%)
Jan 12, 2021 43.45 43.68 43.12 43.29 6,769,255 +0.27(+0.63%)
Jan 11, 2021 42.54 43.11 42.29 43.01 6,459,556 +0.02(+0.04%)
Jan 08, 2021 43.63 43.79 42.55 43.00 7,541,146 -0.58(-1.34%)
Jan 07, 2021 43.29 44.40 43.21 43.58 8,922,007 +0.85(+2.00%)
Jan 06, 2021 41.44 43.27 41.00 42.73 14,198,366 +2.39(+5.92%)
Jan 05, 2021 40.20 40.63 39.72 40.34 6,119,041 +0.13(+0.33%)
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.