Skip to main content

U.S. Bancorp (NY: USB )

39.70 +0.42 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 39.05 39.85 38.72 39.70 16,381,003 +0.42(+1.07%)
Jun 20, 2024 39.11 39.34 38.87 39.28 6,711,804 -0.01(-0.03%)
Jun 18, 2024 39.00 39.41 38.86 39.29 6,308,933 +0.20(+0.51%)
Jun 17, 2024 38.70 39.14 38.48 39.09 5,697,602 +0.26(+0.67%)
Jun 14, 2024 38.76 39.09 38.47 38.83 5,121,888 -0.43(-1.10%)
Jun 13, 2024 39.18 39.50 38.74 39.26 5,935,948 -0.02(-0.05%)
Jun 12, 2024 39.61 40.11 39.13 39.28 10,299,862 +0.83(+2.16%)
Jun 11, 2024 38.69 38.82 37.81 38.45 12,501,148 -0.30(-0.77%)
Jun 10, 2024 38.65 39.08 38.30 38.75 10,631,707 -0.27(-0.69%)
Jun 07, 2024 38.71 39.37 38.70 39.02 8,218,148 +0.00(+0.00%)
Jun 06, 2024 39.08 39.36 38.75 39.02 6,331,967 -0.06(-0.15%)
Jun 05, 2024 39.07 39.10 38.32 39.08 12,487,861 +0.12(+0.31%)
Jun 04, 2024 39.35 39.87 38.90 38.96 9,953,464 -0.77(-1.94%)
Jun 03, 2024 40.76 40.80 39.31 39.73 6,361,038 -0.82(-2.02%)
May 31, 2024 39.65 40.60 39.53 40.55 9,157,153 +1.17(+2.97%)
May 30, 2024 39.40 39.55 38.76 39.38 6,229,252 +0.34(+0.87%)
May 29, 2024 39.16 39.16 38.64 39.04 6,229,590 -0.73(-1.84%)
May 28, 2024 40.61 40.71 39.65 39.77 7,656,489 -0.76(-1.88%)
May 24, 2024 40.15 40.54 40.04 40.53 6,156,241 +0.51(+1.27%)
May 23, 2024 40.80 40.85 39.76 40.02 7,452,464 -0.75(-1.84%)
May 22, 2024 40.82 41.23 40.60 40.77 5,800,322 -0.41(-1.00%)
May 21, 2024 40.88 41.22 40.83 41.18 6,315,152 +0.29(+0.71%)
May 20, 2024 41.43 41.64 40.85 40.89 9,929,515 -0.54(-1.30%)
May 17, 2024 41.96 41.96 41.30 41.43 11,360,610 -0.22(-0.53%)
May 16, 2024 42.07 42.26 41.59 41.65 9,488,571 -0.57(-1.35%)
May 15, 2024 42.46 42.61 41.95 42.22 7,752,664 +0.27(+0.64%)
May 14, 2024 41.65 42.29 41.63 41.95 5,627,770 +0.46(+1.11%)
May 13, 2024 42.00 42.23 41.49 41.49 4,846,472 -0.36(-0.86%)
May 10, 2024 41.70 41.91 41.61 41.85 4,867,543 +0.31(+0.75%)
May 09, 2024 41.51 41.87 41.26 41.54 6,414,434 -0.15(-0.36%)
May 08, 2024 41.23 41.79 41.06 41.69 8,906,066 +0.11(+0.26%)
May 07, 2024 42.00 42.08 41.41 41.58 8,732,133 -0.24(-0.57%)
May 06, 2024 41.76 41.94 41.42 41.82 6,429,891 +0.41(+0.99%)
May 03, 2024 41.55 41.83 41.24 41.41 5,091,252 +0.44(+1.07%)
May 02, 2024 41.61 41.68 40.60 40.97 6,759,861 -0.08(-0.19%)
May 01, 2024 40.59 41.81 40.52 41.05 6,359,437 +0.42(+1.03%)
Apr 30, 2024 41.05 41.26 40.58 40.63 8,861,673 -0.66(-1.60%)
Apr 29, 2024 41.22 41.51 41.08 41.29 4,648,441 +0.17(+0.41%)
Apr 26, 2024 41.00 41.55 40.86 41.12 4,512,230 +0.13(+0.32%)
Apr 25, 2024 41.34 41.74 40.38 40.99 6,602,358 -0.62(-1.49%)
Apr 24, 2024 40.53 41.73 40.43 41.61 6,550,172 +0.64(+1.56%)
Apr 23, 2024 41.13 41.26 40.81 40.97 7,079,887 -0.08(-0.19%)
Apr 22, 2024 40.68 41.37 40.24 41.05 8,630,702 +0.60(+1.48%)
Apr 19, 2024 39.46 40.46 39.41 40.45 12,061,761 +1.01(+2.56%)
Apr 18, 2024 39.41 40.15 39.19 39.44 9,878,044 -0.08(-0.20%)
Apr 17, 2024 39.50 39.97 38.79 39.52 14,178,395 -1.48(-3.61%)
Apr 16, 2024 41.25 41.27 40.39 41.00 9,546,020 -0.44(-1.06%)
Apr 15, 2024 42.06 42.84 41.09 41.44 10,234,838 -0.14(-0.34%)
Apr 12, 2024 41.21 41.73 41.18 41.58 6,742,539 -0.34(-0.81%)
Apr 11, 2024 42.20 42.20 41.20 41.92 6,826,086 -0.11(-0.26%)
Apr 10, 2024 43.01 43.04 41.87 42.03 7,584,238 -1.91(-4.35%)
Apr 09, 2024 43.82 44.02 43.41 43.94 5,701,787 +0.22(+0.50%)
Apr 08, 2024 43.29 44.01 43.06 43.72 6,159,574 +0.69(+1.60%)
Apr 05, 2024 42.75 43.30 42.66 43.03 4,580,871 +0.11(+0.26%)
Apr 04, 2024 43.57 44.03 42.73 42.92 6,491,397 -0.19(-0.44%)
Apr 03, 2024 43.23 43.77 43.01 43.11 5,865,138 -0.12(-0.28%)
Apr 02, 2024 43.69 43.95 43.12 43.23 6,462,181 -0.72(-1.64%)
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.