U.S. Bancorp (NY: USB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2021	49.61	49.79	49.27	49.28	6,949,443	-0.23(-0.46%)
Jan 13, 2021	49.40	49.88	49.15	49.51	5,412,665	-0.14(-0.28%)
Jan 12, 2021	49.84	50.10	49.46	49.65	5,901,462	+0.31(+0.63%)
Jan 11, 2021	48.79	49.45	48.51	49.34	5,631,465	+0.02(+0.04%)
Jan 08, 2021	50.04	50.23	48.81	49.32	6,574,400	-0.67(-1.34%)
Jan 07, 2021	49.65	50.93	49.56	49.99	7,778,239	+0.98(+2.00%)
Jan 06, 2021	47.53	49.63	47.03	49.01	12,378,189	+2.74(+5.92%)
Jan 05, 2021	46.11	46.61	45.56	46.27	5,334,603	+0.15(+0.33%)
Jan 04, 2021	46.69	46.90	45.60	46.12	6,737,771	-0.47(-1.01%)
Dec 31, 2020		46.59	46.59	46.59	3,156,011	+0.44(+0.95%)
Dec 30, 2020	45.89	46.28	45.82	46.15	3,156,011	+0.02(+0.04%)
Dec 29, 2020	46.82	46.85	46.09	46.13	4,083,352	-0.53(-1.14%)
Dec 28, 2020	46.86	47.25	46.54	46.66	4,330,843	+0.17(+0.37%)
Dec 24, 2020	46.68	46.73	46.01	46.49	1,980,900	-0.24(-0.51%)
Dec 23, 2020	45.96	46.96	45.84	46.73	6,692,966	+1.14(+2.50%)
Dec 22, 2020	45.60	46.02	45.24	45.59	8,468,928	+0.26(+0.57%)
Dec 21, 2020	45.08	45.50	44.21	45.33	10,712,524	+0.47(+1.05%)
Dec 18, 2020	45.19	45.39	44.47	44.86	14,374,900	-0.42(-0.93%)
Dec 17, 2020	45.54	45.54	44.80	45.28	6,017,943	-0.07(-0.15%)
Dec 16, 2020	45.24	45.49	45.00	45.35	5,711,646	+0.16(+0.35%)
Dec 15, 2020	45.13	45.27	44.49	45.19	5,787,414	+0.38(+0.85%)
Dec 14, 2020	46.50	46.74	44.70	44.81	5,518,037	-1.03(-2.25%)
Dec 11, 2020	45.57	45.97	45.31	45.84	5,266,800	-0.28(-0.61%)
Dec 10, 2020	45.54	46.26	45.35	46.12	7,318,317	+0.27(+0.59%)
Dec 09, 2020	45.38	46.15	45.24	45.85	9,415,163	+0.87(+1.93%)
Dec 08, 2020	44.25	45.02	44.15	44.98	5,289,499	+0.18(+0.40%)
Dec 07, 2020	44.87	45.03	44.39	44.80	7,054,308	-0.57(-1.26%)
Dec 04, 2020	45.39	45.63	45.04	45.37	6,634,800	+0.40(+0.89%)
Dec 03, 2020	44.76	45.35	44.44	44.97	6,191,331	+0.29(+0.65%)
Dec 02, 2020	44.19	44.83	43.96	44.68	5,822,733	+0.43(+0.97%)
Dec 01, 2020	44.31	44.56	44.01	44.25	6,850,722	+1.04(+2.41%)
Nov 30, 2020	44.29	44.58	43.07	43.21	14,916,367	-1.00(-2.26%)
Nov 27, 2020	44.70	44.74	44.05	44.21	2,871,800	-0.47(-1.05%)
Nov 25, 2020	44.90	44.90	44.37	44.68	5,407,700	-0.72(-1.59%)
Nov 24, 2020	44.04	45.43	43.92	45.40	8,718,135	+2.31(+5.36%)
Nov 23, 2020	43.27	43.37	42.82	43.09	5,943,390	+0.43(+1.01%)
Nov 20, 2020	43.05	43.17	42.42	42.66	5,242,500	-0.58(-1.34%)
Nov 19, 2020	42.98	43.31	42.34	43.24	7,475,822	-0.02(-0.05%)
Nov 18, 2020	44.27	44.76	43.22	43.26	7,324,809	-0.77(-1.75%)
Nov 17, 2020	43.59	44.33	43.24	44.03	7,384,490	-0.25(-0.56%)
Nov 16, 2020	44.66	45.04	43.79	44.28	7,634,595	+0.97(+2.24%)
Nov 13, 2020	43.25	43.59	43.02	43.31	5,968,900	+0.50(+1.17%)
Nov 12, 2020	42.96	43.19	42.13	42.81	8,024,978	-0.94(-2.15%)
Nov 11, 2020	44.03	44.15	42.81	43.75	7,680,509	-0.39(-0.88%)
Nov 10, 2020	44.49	44.49	43.22	44.14	8,062,424	-0.02(-0.05%)
Nov 09, 2020	43.14	44.99	42.49	44.16	16,087,796	+4.99(+12.74%)
Nov 06, 2020	40.82	40.93	38.90	39.17	6,210,300	-1.29(-3.19%)
Nov 05, 2020	38.96	40.65	38.96	40.46	5,521,234	+1.46(+3.74%)
Nov 04, 2020	39.68	40.28	38.47	39.00	7,493,151	-1.82(-4.46%)
Nov 03, 2020	40.54	41.09	40.40	40.82	6,207,950	+1.08(+2.72%)

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.