Skip to main content

U.S. Bancorp (NY: USB )

51.57 +0.26 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 51.55 51.81 50.78 51.57 6,357,616 +0.26(+0.51%)
Dec 09, 2024 52.24 52.27 51.26 51.31 5,416,969 -0.87(-1.67%)
Dec 06, 2024 52.24 52.59 51.78 52.18 4,683,608 +0.06(+0.12%)
Dec 05, 2024 52.01 52.58 51.95 52.12 7,089,387 +0.11(+0.21%)
Dec 04, 2024 52.23 52.42 51.59 52.01 4,669,865 -0.09(-0.17%)
Dec 03, 2024 52.76 52.88 51.83 52.10 6,520,428 -0.67(-1.27%)
Dec 02, 2024 53.50 53.50 52.53 52.77 5,110,243 -0.52(-0.98%)
Nov 29, 2024 53.60 53.75 53.07 53.29 3,287,946 -0.19(-0.36%)
Nov 27, 2024 53.75 53.98 53.22 53.48 4,506,596 -0.18(-0.34%)
Nov 26, 2024 53.76 53.80 53.28 53.66 5,767,533 +0.03(+0.06%)
Nov 25, 2024 53.26 53.93 53.16 53.63 10,230,994 +1.14(+2.17%)
Nov 22, 2024 51.37 52.69 51.37 52.49 8,301,630 +1.10(+2.14%)
Nov 21, 2024 50.85 52.08 50.80 51.39 8,218,000 +0.65(+1.28%)
Nov 20, 2024 50.60 50.96 50.29 50.74 8,071,269 +0.34(+0.67%)
Nov 19, 2024 49.89 50.62 49.59 50.40 5,067,289 -0.21(-0.41%)
Nov 18, 2024 49.96 50.79 49.84 50.61 7,472,624 +0.71(+1.42%)
Nov 15, 2024 50.27 50.65 49.74 49.90 13,570,885 -0.41(-0.81%)
Nov 14, 2024 51.28 51.28 50.23 50.31 10,345,139 -0.86(-1.68%)
Nov 13, 2024 50.91 51.68 50.76 51.17 7,128,940 +0.41(+0.81%)
Nov 12, 2024 50.94 51.26 50.38 50.76 7,564,604 -0.28(-0.55%)
Nov 11, 2024 50.88 51.46 50.78 51.04 8,191,974 +0.83(+1.65%)
Nov 08, 2024 49.77 50.35 49.35 50.21 8,615,297 +0.65(+1.31%)
Nov 07, 2024 50.84 51.01 49.34 49.56 9,624,690 -1.70(-3.32%)
Nov 06, 2024 50.28 51.76 50.00 51.26 17,570,428 +3.65(+7.67%)
Nov 05, 2024 47.29 47.87 47.22 47.61 4,377,839 +0.42(+0.89%)
Nov 04, 2024 47.86 47.87 47.14 47.19 7,720,435 -0.65(-1.36%)
Nov 01, 2024 48.71 48.96 47.81 47.84 5,480,465 -0.47(-0.97%)
Oct 31, 2024 48.67 48.82 48.23 48.31 6,913,330 -0.37(-0.76%)
Oct 30, 2024 48.22 49.37 48.22 48.68 8,434,737 +0.46(+0.95%)
Oct 29, 2024 48.42 48.70 48.06 48.22 7,499,828 -0.37(-0.76%)
Oct 28, 2024 48.12 48.69 47.94 48.59 5,781,080 +0.85(+1.78%)
Oct 25, 2024 48.85 48.95 47.69 47.74 6,601,351 -0.71(-1.47%)
Oct 24, 2024 48.47 48.73 48.20 48.45 7,804,496 -0.08(-0.16%)
Oct 23, 2024 47.81 48.53 47.78 48.53 6,844,465 +0.50(+1.04%)
Oct 22, 2024 47.74 48.15 47.42 48.03 6,854,132 +0.11(+0.23%)
Oct 21, 2024 49.03 49.16 47.86 47.92 6,639,110 -1.24(-2.52%)
Oct 18, 2024 50.11 50.15 48.96 49.16 10,983,642 -0.81(-1.62%)
Oct 17, 2024 49.87 50.47 49.10 49.97 16,102,144 +0.76(+1.54%)
Oct 16, 2024 48.74 50.11 48.73 49.21 27,957,252 +2.21(+4.70%)
Oct 15, 2024 47.45 48.08 46.94 47.00 8,594,479 -0.12(-0.25%)
Oct 14, 2024 46.19 47.20 46.09 47.12 8,166,727 +0.86(+1.86%)
Oct 11, 2024 45.40 46.58 45.34 46.26 8,809,010 +1.32(+2.94%)
Oct 10, 2024 44.90 45.06 44.49 44.94 5,310,539 -0.16(-0.35%)
Oct 09, 2024 44.33 45.15 44.15 45.10 6,846,407 +0.84(+1.90%)
Oct 08, 2024 44.56 44.73 44.16 44.26 4,570,845 -0.21(-0.47%)
Oct 07, 2024 44.58 44.69 44.02 44.47 5,108,385 -0.23(-0.51%)
Oct 04, 2024 44.72 44.95 44.17 44.70 5,438,346 +0.72(+1.64%)
Oct 03, 2024 44.04 44.10 43.44 43.98 4,513,142 -0.27(-0.61%)
Oct 02, 2024 44.47 44.91 44.01 44.25 6,114,293 -0.21(-0.47%)
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.