U.S. Bancorp (NY: USB )

48.67 USD -0.61 (-1.24%)
Streaming Delayed Price Updated: 1:04 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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.