Skip to main content

U.S. Bancorp (NY: USB )

45.47 +0.43 (+0.94%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 44.63 45.22 43.95 45.04 12,328,140 +0.28(+0.63%)
Jul 19, 2024 44.74 44.97 44.26 44.76 11,842,335 +0.35(+0.79%)
Jul 18, 2024 44.79 45.63 44.37 44.41 17,219,640 -0.85(-1.88%)
Jul 17, 2024 43.98 45.66 43.80 45.26 21,306,554 +1.97(+4.55%)
Jul 16, 2024 42.58 43.44 42.35 43.29 12,869,214 +0.94(+2.22%)
Jul 15, 2024 42.60 42.93 42.31 42.35 10,435,598 +0.25(+0.59%)
Jul 12, 2024 41.98 42.45 41.66 42.10 8,324,948 +0.17(+0.41%)
Jul 11, 2024 41.23 42.11 41.17 41.93 9,239,794 +1.13(+2.77%)
Jul 10, 2024 40.00 40.83 39.81 40.80 9,598,557 +0.93(+2.33%)
Jul 09, 2024 39.18 40.06 39.07 39.87 8,003,055 +0.41(+1.04%)
Jul 08, 2024 39.15 39.52 39.05 39.46 5,295,002 +0.42(+1.08%)
Jul 05, 2024 39.52 39.55 38.89 39.04 5,656,023 -0.47(-1.19%)
Jul 03, 2024 39.98 40.28 39.51 39.51 3,715,544 -0.46(-1.15%)
Jul 02, 2024 39.13 40.05 39.05 39.97 9,381,352 +0.73(+1.86%)
Jul 01, 2024 39.81 39.95 39.06 39.24 8,068,964 -0.46(-1.16%)
Jun 28, 2024 39.54 40.08 39.32 39.70 12,212,258 +0.51(+1.30%)
Jun 27, 2024 38.74 39.21 38.39 39.19 6,960,378 -0.03(-0.08%)
Jun 26, 2024 39.22 39.52 38.87 39.22 7,950,301 -0.31(-0.77%)
Jun 25, 2024 39.88 40.09 39.19 39.53 6,987,293 -0.52(-1.31%)
Jun 24, 2024 39.40 40.32 39.22 40.05 9,668,501 +0.84(+2.14%)
Jun 21, 2024 38.57 39.36 38.24 39.21 16,585,833 +0.41(+1.07%)
Jun 20, 2024 38.63 38.85 38.39 38.79 6,795,723 -0.01(-0.03%)
Jun 18, 2024 38.52 38.92 38.38 38.80 6,387,814 +0.20(+0.51%)
Jun 17, 2024 38.22 38.66 38.00 38.61 5,768,840 +0.26(+0.67%)
Jun 14, 2024 38.28 38.61 37.99 38.35 5,185,928 -0.42(-1.10%)
Jun 13, 2024 38.70 39.01 38.26 38.78 6,010,166 -0.02(-0.05%)
Jun 12, 2024 39.12 39.61 38.65 38.79 10,428,643 +0.82(+2.16%)
Jun 11, 2024 38.21 38.34 37.34 37.98 12,657,452 -0.30(-0.77%)
Jun 10, 2024 38.17 38.59 37.82 38.27 10,764,637 -0.27(-0.69%)
Jun 07, 2024 38.23 38.88 38.22 38.54 8,320,901 +0.00(+0.00%)
Jun 06, 2024 38.60 38.87 38.27 38.54 6,411,136 -0.06(-0.15%)
Jun 05, 2024 38.59 38.62 37.85 38.60 12,643,999 +0.12(+0.31%)
Jun 04, 2024 38.86 39.38 38.42 38.48 10,077,914 -0.76(-1.94%)
Jun 03, 2024 40.26 40.30 38.82 39.24 6,440,571 -0.81(-2.02%)
May 31, 2024 39.16 40.10 39.04 40.05 9,271,646 +1.16(+2.97%)
May 30, 2024 38.91 39.06 38.28 38.89 6,307,137 +0.34(+0.87%)
May 29, 2024 38.68 38.68 38.16 38.56 6,307,479 -0.72(-1.84%)
May 28, 2024 40.11 40.21 39.16 39.28 7,752,219 -0.75(-1.88%)
May 24, 2024 39.65 40.04 39.55 40.03 6,233,213 +0.50(+1.27%)
May 23, 2024 40.30 40.35 39.26 39.53 7,545,643 -0.74(-1.84%)
May 22, 2024 40.32 40.72 40.10 40.27 5,872,844 -0.41(-1.00%)
May 21, 2024 40.38 40.71 40.33 40.67 6,394,111 +0.29(+0.71%)
May 20, 2024 40.92 41.13 40.35 40.39 10,053,665 -0.53(-1.30%)
May 17, 2024 41.44 41.44 40.79 40.92 11,502,654 -0.22(-0.53%)
May 16, 2024 41.55 41.74 41.07 41.14 9,607,208 -0.56(-1.35%)
May 15, 2024 41.94 42.08 41.43 41.70 7,849,597 +0.27(+0.64%)
May 14, 2024 41.14 41.77 41.12 41.43 5,698,135 +0.45(+1.11%)
May 13, 2024 41.48 41.71 40.98 40.98 4,907,068 -0.36(-0.86%)
May 10, 2024 41.19 41.39 41.10 41.33 4,928,402 +0.31(+0.75%)
May 09, 2024 41.00 41.35 40.75 41.03 6,494,635 -0.15(-0.36%)
May 08, 2024 40.72 41.27 40.55 41.18 9,017,420 +0.11(+0.26%)
May 07, 2024 41.48 41.56 40.89 41.07 8,841,312 -0.24(-0.57%)
May 06, 2024 41.24 41.42 40.91 41.30 6,510,285 +0.41(+0.99%)
May 03, 2024 41.04 41.31 40.73 40.90 5,154,909 +0.43(+1.07%)
May 02, 2024 41.10 41.17 40.10 40.46 6,844,380 -0.08(-0.19%)
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.