Skip to main content

U.S. Bancorp (NY: USB )

33.59 +0.21 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 33.21 33.68 33.42 33.59 8,737,773 +0.21(+0.63%)
Sep 22, 2023 33.45 33.63 33.20 33.38 10,259,831 -0.07(-0.21%)
Sep 21, 2023 34.29 34.37 33.37 33.45 11,360,667 -0.96(-2.79%)
Sep 20, 2023 34.75 35.24 34.39 34.41 8,388,536 -0.18(-0.52%)
Sep 19, 2023 34.56 34.99 34.18 34.59 10,904,108 -0.16(-0.46%)
Sep 18, 2023 34.84 34.97 34.48 34.75 10,954,999 -0.40(-1.14%)
Sep 15, 2023 35.32 35.71 34.92 35.15 46,217,288 -0.57(-1.60%)
Sep 14, 2023 35.60 36.08 35.43 35.72 19,879,518 +0.57(+1.62%)
Sep 13, 2023 37.25 37.37 35.01 35.15 15,974,063 -1.85(-5.00%)
Sep 12, 2023 36.39 37.22 35.95 37.00 10,376,157 +0.80(+2.21%)
Sep 11, 2023 36.50 36.70 36.11 36.20 7,300,196 +0.09(+0.25%)
Sep 08, 2023 35.77 36.20 35.27 36.11 8,362,175 +0.48(+1.35%)
Sep 07, 2023 35.89 36.29 35.51 35.63 7,296,568 -0.49(-1.36%)
Sep 06, 2023 36.26 36.54 35.70 36.12 8,711,959 -0.40(-1.10%)
Sep 05, 2023 37.10 37.53 36.48 36.52 14,762,523 -0.55(-1.48%)
Sep 01, 2023 36.84 37.29 36.81 37.07 13,758,259 +0.54(+1.48%)
Aug 31, 2023 36.51 36.66 36.30 36.53 10,404,449 +0.15(+0.41%)
Aug 30, 2023 36.55 36.70 36.20 36.38 8,461,539 -0.10(-0.27%)
Aug 29, 2023 36.19 36.53 35.85 36.48 7,942,581 +0.46(+1.28%)
Aug 28, 2023 35.84 36.36 35.67 36.02 9,638,516 +0.51(+1.44%)
Aug 25, 2023 36.41 36.51 35.21 35.51 11,005,870 -0.62(-1.72%)
Aug 24, 2023 36.28 36.88 36.05 36.13 10,346,023 -0.12(-0.33%)
Aug 23, 2023 35.82 36.26 35.37 36.25 8,159,031 +0.41(+1.14%)
Aug 22, 2023 36.76 36.87 35.73 35.84 8,279,760 -0.92(-2.50%)
Aug 21, 2023 36.90 36.94 36.41 36.76 8,616,463 -0.08(-0.22%)
Aug 18, 2023 36.37 36.87 36.23 36.84 8,280,161 +0.03(+0.08%)
Aug 17, 2023 37.31 37.43 36.69 36.81 9,766,299 -0.24(-0.65%)
Aug 16, 2023 37.44 37.61 36.92 37.05 10,647,739 -0.59(-1.57%)
Aug 15, 2023 38.00 38.27 37.53 37.64 11,155,567 -1.08(-2.79%)
Aug 14, 2023 39.08 39.11 38.54 38.72 9,536,547 -0.74(-1.88%)
Aug 11, 2023 39.19 39.91 39.14 39.46 8,582,978 -0.03(-0.08%)
Aug 10, 2023 39.94 40.15 39.41 39.49 10,206,525 -0.16(-0.40%)
Aug 09, 2023 39.89 40.33 39.59 39.65 10,583,155 -0.58(-1.44%)
Aug 08, 2023 37.74 40.32 37.88 40.23 15,352,754 +0.11(+0.27%)
Aug 07, 2023 39.93 40.25 39.86 40.12 8,022,423 +0.26(+0.65%)
Aug 04, 2023 39.34 40.45 39.24 39.86 14,109,342 +0.41(+1.04%)
Aug 03, 2023 38.33 39.61 38.05 39.45 14,719,852 +1.02(+2.65%)
Aug 02, 2023 38.01 38.51 37.64 38.43 9,941,341 -0.28(-0.72%)
Aug 01, 2023 39.44 39.52 38.47 38.71 11,885,232 -0.97(-2.44%)
Jul 31, 2023 39.75 39.89 39.30 39.68 12,238,978 +0.14(+0.35%)
Jul 28, 2023 39.19 39.55 38.75 39.54 11,512,665 +0.72(+1.85%)
Jul 27, 2023 39.09 39.42 38.74 38.82 16,144,609 -0.07(-0.18%)
Jul 26, 2023 38.44 39.06 38.29 38.89 12,997,895 +1.03(+2.72%)
Jul 25, 2023 39.19 39.32 37.78 37.86 14,708,501 -1.40(-3.57%)
Jul 24, 2023 38.56 39.43 38.46 39.26 12,796,428 +0.84(+2.19%)
Jul 21, 2023 39.20 39.22 38.37 38.42 16,354,836 -0.72(-1.84%)
Jul 20, 2023 38.56 39.16 38.28 39.14 19,106,420 +0.23(+0.59%)
Jul 19, 2023 36.38 39.27 35.63 38.91 32,800,868 +2.36(+6.46%)
Jul 18, 2023 35.39 36.56 35.33 36.55 15,112,330 +1.29(+3.66%)
Jul 17, 2023 35.24 35.45 35.01 35.26 13,412,648 -0.07(-0.20%)
Jul 14, 2023 36.09 36.21 35.24 35.33 13,064,074 -0.48(-1.34%)
Jul 13, 2023 35.33 35.90 35.26 35.81 10,708,765 +0.70(+1.99%)
Jul 12, 2023 35.65 36.22 35.08 35.11 11,533,619 +0.19(+0.54%)
Jul 11, 2023 34.51 35.18 34.06 34.92 15,975,537 +1.18(+3.50%)
Jul 10, 2023 33.22 33.83 33.15 33.74 11,719,146 +0.20(+0.60%)
Jul 07, 2023 32.86 33.80 32.84 33.54 9,052,880 +0.55(+1.67%)
Jul 06, 2023 33.00 33.06 32.05 32.99 12,009,019 -0.54(-1.61%)
Jul 05, 2023 33.33 33.74 33.02 33.53 10,355,256 -0.05(-0.15%)
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.