Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.12 32.39 32.02 32.26 7,734,466 -0.09(-0.27%)
Mar 30, 2015 31.83 32.53 31.82 32.35 8,441,804 +0.69(+2.17%)
Mar 27, 2015 31.81 31.83 31.55 31.66 6,519,186 -0.11(-0.34%)
Mar 26, 2015 31.76 31.93 31.40 31.77 9,128,616 -0.12(-0.39%)
Mar 25, 2015 32.42 32.47 31.89 31.90 8,759,305 -0.57(-1.76%)
Mar 24, 2015 32.75 32.82 32.47 32.47 6,594,708 -0.37(-1.14%)
Mar 23, 2015 32.99 33.12 32.84 32.84 9,193,940 -0.11(-0.33%)
Mar 20, 2015 32.77 33.10 32.64 32.95 14,079,878 +0.31(+0.94%)
Mar 19, 2015 32.92 32.92 32.48 32.65 10,302,846 -0.30(-0.91%)
Mar 18, 2015 32.83 33.17 32.69 32.95 12,020,205 -0.07(-0.22%)
Mar 17, 2015 32.83 33.06 32.66 33.02 6,769,415 -0.01(-0.04%)
Mar 16, 2015 32.70 33.11 32.59 33.03 8,197,991 +0.50(+1.54%)
Mar 13, 2015 32.66 32.72 32.29 32.54 7,614,693 -0.13(-0.40%)
Mar 12, 2015 32.42 32.69 32.23 32.67 12,328,894 +0.53(+1.65%)
Mar 11, 2015 32.21 32.35 32.01 32.14 8,484,315 +0.03(+0.09%)
Mar 10, 2015 32.67 32.68 32.11 32.11 7,350,014 -0.87(-2.63%)
Mar 09, 2015 32.82 33.06 32.80 32.98 6,929,596 +0.16(+0.49%)
Mar 06, 2015 32.79 33.40 32.72 32.81 9,786,366 +0.07(+0.20%)
Mar 05, 2015 32.65 32.78 32.47 32.75 5,647,826 +0.12(+0.38%)
Mar 04, 2015 32.70 32.87 32.53 32.62 7,559,543 -0.25(-0.76%)
Mar 03, 2015 32.79 32.94 32.71 32.87 5,639,536 -0.10(-0.29%)
Mar 02, 2015 32.77 32.97 32.65 32.97 6,420,989 +0.20(+0.61%)
Feb 27, 2015 32.95 33.05 32.76 32.77 6,297,354 -0.24(-0.71%)
Feb 26, 2015 32.91 33.05 32.79 33.01 5,627,442 +0.07(+0.20%)
Feb 25, 2015 32.90 33.01 32.86 32.94 5,136,655 +0.09(+0.27%)
Feb 24, 2015 32.72 32.95 32.69 32.85 6,920,301 +0.18(+0.54%)
Feb 23, 2015 32.65 32.69 32.48 32.67 5,437,621 -0.10(-0.31%)
Feb 20, 2015 32.38 32.80 32.20 32.78 9,693,440 +0.22(+0.68%)
Feb 19, 2015 32.67 32.74 32.41 32.56 6,823,959 -0.15(-0.47%)
Feb 18, 2015 33.01 33.13 32.66 32.71 7,056,160 -0.40(-1.20%)
Feb 17, 2015 32.98 33.18 32.81 33.11 6,779,792 +0.00(+0.00%)
Feb 13, 2015 33.15 33.11 33.11 33.11 11,754,002 -0.04(-0.11%)
Feb 12, 2015 32.79 33.17 32.56 33.15 9,692,747 +0.62(+1.92%)
Feb 11, 2015 32.56 32.63 32.34 32.52 5,469,169 -0.18(-0.56%)
Feb 10, 2015 32.74 32.80 32.51 32.70 8,146,387 +0.26(+0.79%)
Feb 09, 2015 32.39 32.64 32.33 32.45 6,219,956 -0.18(-0.54%)
Feb 06, 2015 32.55 32.98 32.50 32.62 10,197,234 +0.30(+0.93%)
Feb 05, 2015 32.14 32.43 32.04 32.32 9,019,041 +0.31(+0.96%)
Feb 04, 2015 31.69 32.29 31.69 32.01 13,152,462 +0.22(+0.69%)
Feb 03, 2015 31.20 31.99 31.20 31.79 11,935,019 +0.40(+1.29%)
Feb 02, 2015 31.00 31.43 30.62 31.39 8,439,323 +0.60(+1.96%)
Jan 30, 2015 30.83 31.20 30.75 30.79 14,179,781 -0.48(-1.55%)
Jan 29, 2015 30.94 31.36 30.85 31.27 9,369,578 +0.35(+1.12%)
Jan 28, 2015 31.71 31.80 30.92 30.93 10,319,030 -0.65(-2.05%)
Jan 27, 2015 31.54 31.84 31.45 31.57 7,344,842 -0.40(-1.26%)
Jan 26, 2015 31.70 32.00 31.54 31.98 6,272,280 +0.15(+0.48%)
Jan 23, 2015 31.89 32.16 31.82 31.82 11,106,645 -0.08(-0.25%)
Jan 22, 2015 31.26 31.98 31.15 31.90 12,893,921 +0.90(+2.91%)
Jan 21, 2015 30.55 31.48 30.38 31.00 15,257,220 +0.73(+2.40%)
Jan 20, 2015 30.60 30.62 29.93 30.27 17,263,874 -0.23(-0.75%)
Jan 16, 2015 29.93 30.54 29.93 30.50 13,471,813 +0.43(+1.42%)
Jan 15, 2015 30.29 30.38 29.90 30.07 14,810,334 -0.29(-0.97%)
Jan 14, 2015 30.49 30.63 29.95 30.37 17,486,322 -0.56(-1.81%)
Jan 13, 2015 31.44 31.60 30.68 30.93 9,934,120 -0.34(-1.08%)
Jan 12, 2015 31.57 31.68 31.19 31.26 6,612,751 -0.29(-0.93%)
Jan 09, 2015 32.23 32.34 31.46 31.56 11,020,735 -0.67(-2.07%)
Jan 08, 2015 32.30 32.44 32.16 32.23 14,181,296 +0.23(+0.73%)
Jan 07, 2015 32.03 32.09 31.69 31.99 6,906,759 +0.28(+0.88%)
Jan 06, 2015 32.25 32.32 31.50 31.71 11,611,319 -0.43(-1.33%)
Jan 05, 2015 32.73 32.89 32.09 32.14 8,941,896 -0.79(-2.41%)
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.