Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.70 31.01 30.70 30.96 8,600,392 +0.40(+1.32%)
Mar 28, 2014 30.59 30.78 30.48 30.55 6,165,802 +0.03(+0.09%)
Mar 27, 2014 30.94 31.02 30.34 30.52 14,057,376 -0.31(-1.01%)
Mar 26, 2014 31.33 31.37 30.79 30.83 13,433,752 -0.36(-1.15%)
Mar 25, 2014 31.19 31.29 31.11 31.19 10,222,710 +0.07(+0.23%)
Mar 24, 2014 31.11 31.30 30.96 31.12 15,273,087 +0.22(+0.70%)
Mar 21, 2014 31.12 31.29 30.73 30.91 16,865,488 +0.09(+0.28%)
Mar 20, 2014 30.31 30.89 30.31 30.82 10,958,542 +0.40(+1.32%)
Mar 19, 2014 30.45 30.63 30.21 30.42 10,758,509 -0.02(-0.07%)
Mar 18, 2014 30.19 30.50 30.18 30.44 6,179,911 +0.29(+0.98%)
Mar 17, 2014 30.07 30.21 30.02 30.14 5,409,697 +0.30(+1.01%)
Mar 14, 2014 29.89 30.27 29.81 29.84 6,820,053 -0.11(-0.38%)
Mar 13, 2014 30.37 30.41 29.92 29.96 7,511,526 -0.28(-0.93%)
Mar 12, 2014 29.99 30.28 29.99 30.24 7,802,271 +0.09(+0.31%)
Mar 11, 2014 30.27 30.39 30.04 30.14 12,173,583 -0.28(-0.92%)
Mar 10, 2014 30.20 30.45 30.09 30.42 7,404,355 +0.13(+0.43%)
Mar 07, 2014 30.09 30.52 30.02 30.30 8,633,891 +0.37(+1.25%)
Mar 06, 2014 29.94 30.06 29.86 29.92 7,166,906 +0.15(+0.51%)
Mar 05, 2014 29.80 29.92 29.68 29.77 7,209,482 +0.01(+0.05%)
Mar 04, 2014 29.49 29.79 29.49 29.76 7,258,760 +0.55(+1.89%)
Mar 03, 2014 29.37 29.40 29.10 29.20 10,380,361 -0.35(-1.19%)
Feb 28, 2014 29.56 29.79 29.46 29.56 9,804,526 +0.00(+0.00%)
Feb 27, 2014 29.41 29.56 29.29 29.56 5,518,531 +0.12(+0.41%)
Feb 26, 2014 29.38 29.63 29.28 29.43 8,477,067 +0.01(+0.05%)
Feb 25, 2014 29.28 29.45 29.14 29.42 12,981,423 +0.11(+0.37%)
Feb 24, 2014 28.98 29.42 28.98 29.31 9,494,768 +0.33(+1.14%)
Feb 21, 2014 28.92 29.19 28.91 28.98 11,744,625 +0.01(+0.05%)
Feb 20, 2014 28.70 29.05 28.65 28.97 8,579,281 +0.27(+0.93%)
Feb 19, 2014 29.18 29.18 28.66 28.70 9,610,934 -0.57(-1.94%)
Feb 18, 2014 29.33 29.39 29.17 29.27 7,534,794 -0.04(-0.12%)
Feb 14, 2014 28.95 29.30 29.30 29.30 9,634,810 +0.37(+1.29%)
Feb 13, 2014 28.84 28.99 28.75 28.93 6,789,597 -0.06(-0.20%)
Feb 12, 2014 28.96 29.21 28.87 28.99 6,053,057 +0.04(+0.15%)
Feb 11, 2014 28.81 29.05 28.71 28.95 9,755,422 +0.15(+0.52%)
Feb 10, 2014 28.76 28.92 28.64 28.79 8,032,874 +0.06(+0.20%)
Feb 07, 2014 28.69 28.97 28.59 28.74 12,466,206 +0.14(+0.48%)
Feb 06, 2014 28.18 28.62 28.10 28.60 10,002,102 +0.50(+1.79%)
Feb 05, 2014 28.06 28.24 27.94 28.10 8,580,756 +0.00(+0.00%)
Feb 04, 2014 28.01 28.20 27.82 28.10 9,163,241 +0.24(+0.85%)
Feb 03, 2014 28.52 28.57 27.82 27.86 14,585,217 -0.68(-2.39%)
Jan 31, 2014 28.46 28.82 28.41 28.54 10,003,529 -0.28(-0.97%)
Jan 30, 2014 28.81 28.87 28.55 28.82 11,852,472 +0.26(+0.91%)
Jan 29, 2014 28.94 29.17 28.51 28.56 19,629,156 -0.56(-1.92%)
Jan 28, 2014 28.84 29.21 28.81 29.12 10,998,011 +0.36(+1.25%)
Jan 27, 2014 28.82 29.04 28.69 28.77 12,244,760 -0.07(-0.25%)
Jan 24, 2014 29.08 29.27 28.84 28.84 13,670,557 -0.42(-1.42%)
Jan 23, 2014 29.64 29.64 28.96 29.25 17,238,490 -0.52(-1.74%)
Jan 22, 2014 29.74 30.02 29.20 29.77 15,359,953 -0.10(-0.34%)
Jan 21, 2014 29.94 30.07 29.70 29.87 13,811,066 +0.09(+0.31%)
Jan 17, 2014 29.90 29.78 29.78 29.78 13,679,543 -0.01(-0.02%)
Jan 16, 2014 29.76 29.80 29.54 29.79 11,067,655 -0.03(-0.10%)
Jan 15, 2014 29.38 29.86 29.52 29.81 17,506,026 +0.44(+1.49%)
Jan 14, 2014 29.37 29.45 29.15 29.38 9,476,118 +0.08(+0.27%)
Jan 13, 2014 29.37 29.56 29.25 29.30 8,258,714 -0.17(-0.59%)
Jan 10, 2014 29.66 29.67 29.30 29.47 10,088,374 -0.23(-0.77%)
Jan 09, 2014 29.67 29.81 29.43 29.70 12,319,284 +0.18(+0.61%)
Jan 08, 2014 29.25 29.56 29.20 29.52 14,916,212 +0.11(+0.39%)
Jan 07, 2014 29.38 29.53 29.28 29.40 15,349,338 +0.24(+0.84%)
Jan 06, 2014 29.15 29.34 29.10 29.16 11,268,722 +0.38(+1.32%)
Jan 03, 2014 28.64 28.89 28.58 28.78 6,201,131 +0.12(+0.43%)
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.