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 29, 2018 40.04 40.04 40.04 0 +0.34(+0.86%)
Mar 28, 2018 39.39 40.03 39.14 39.70 9,738,731 +0.40(+1.03%)
Mar 27, 2018 40.47 40.52 38.99 39.29 10,941,200 -1.13(-2.79%)
Mar 26, 2018 39.58 40.53 39.26 40.42 11,423,031 +1.61(+4.14%)
Mar 23, 2018 39.95 40.11 38.74 38.81 13,357,911 -1.10(-2.76%)
Mar 22, 2018 41.01 41.13 39.82 39.91 11,956,955 -1.50(-3.62%)
Mar 21, 2018 41.60 41.93 41.25 41.41 8,732,419 -0.04(-0.10%)
Mar 20, 2018 41.81 42.04 41.42 41.45 5,640,014 -0.16(-0.38%)
Mar 19, 2018 41.93 42.01 41.26 41.61 11,055,423 -0.36(-0.86%)
Mar 16, 2018 42.05 42.55 41.95 41.97 13,846,416 -0.08(-0.19%)
Mar 15, 2018 42.16 42.22 41.83 42.05 7,090,171 +0.07(+0.17%)
Mar 14, 2018 42.86 42.92 41.86 41.98 7,970,915 -0.69(-1.63%)
Mar 13, 2018 43.58 43.66 42.60 42.67 7,782,422 -0.68(-1.56%)
Mar 12, 2018 43.51 43.74 43.24 43.35 4,628,832 -0.21(-0.49%)
Mar 09, 2018 42.81 43.63 42.69 43.56 7,709,660 +1.06(+2.48%)
Mar 08, 2018 42.44 42.59 42.09 42.51 6,121,078 +0.22(+0.52%)
Mar 07, 2018 42.53 41.74 42.29 7,463,433 -0.40(-0.94%)
Mar 06, 2018 42.58 42.74 42.14 42.69 6,285,713 +0.16(+0.37%)
Mar 05, 2018 41.74 42.66 41.59 42.53 6,606,206 +0.44(+1.05%)
Mar 02, 2018 41.59 42.17 41.21 42.09 7,181,003 +0.19(+0.45%)
Mar 01, 2018 42.86 43.01 41.73 41.90 10,364,878 -0.94(-2.19%)
Feb 28, 2018 43.62 43.84 42.83 42.84 5,951,474 -0.51(-1.18%)
Feb 27, 2018 44.00 44.21 43.35 43.35 6,531,931 -0.65(-1.49%)
Feb 26, 2018 43.87 44.01 43.21 44.00 6,783,643 +0.28(+0.63%)
Feb 23, 2018 42.90 43.74 42.88 43.73 7,013,117 +0.96(+2.25%)
Feb 22, 2018 42.68 42.77 8,096,895 -0.65(-1.51%)
Feb 21, 2018 43.29 43.99 43.18 43.42 8,360,338 +0.15(+0.35%)
Feb 20, 2018 43.74 44.18 43.14 43.27 7,259,951 -0.55(-1.26%)
Feb 16, 2018 43.82 43.82 43.82 0 +0.40(+0.93%)
Feb 15, 2018 43.81 44.07 43.26 43.42 8,890,993 -0.17(-0.38%)
Feb 14, 2018 42.58 43.66 42.47 43.59 9,072,972 +0.92(+2.16%)
Feb 13, 2018 42.32 42.84 42.22 42.66 6,769,300 +0.13(+0.32%)
Feb 12, 2018 42.60 42.98 42.18 42.53 9,632,352 +0.17(+0.41%)
Feb 09, 2018 42.02 42.62 40.88 42.36 15,878,038 +0.87(+2.09%)
Feb 08, 2018 43.18 41.46 41.49 13,645,689 -1.69(-3.92%)
Feb 07, 2018 42.95 43.88 42.87 43.18 13,945,529 +0.14(+0.33%)
Feb 06, 2018 42.12 43.58 41.78 43.04 22,399,282 -0.53(-1.21%)
Feb 05, 2018 44.42 44.79 42.93 43.57 14,562,537 -1.27(-2.83%)
Feb 02, 2018 45.11 45.55 44.74 44.84 9,024,064 -0.44(-0.97%)
Feb 01, 2018 44.86 45.14 44.69 45.28 6,774,637 +0.25(+0.56%)
Jan 31, 2018 45.16 45.43 44.93 45.03 10,012,912 -0.20(-0.45%)
Jan 30, 2018 45.42 45.78 45.23 45.23 6,432,427 -0.46(-1.02%)
Jan 29, 2018 45.74 46.10 45.65 45.70 7,614,403 -0.09(-0.21%)
Jan 26, 2018 45.67 45.79 45.31 45.79 7,686,943 +0.10(+0.22%)
Jan 25, 2018 45.66 45.83 45.51 45.69 7,435,439 +0.18(+0.40%)
Jan 24, 2018 45.16 45.66 45.16 45.51 6,746,382 +0.45(+1.00%)
Jan 23, 2018 44.81 45.30 44.75 45.06 6,657,257 -0.06(-0.14%)
Jan 22, 2018 44.56 45.12 44.56 45.12 9,746,823 +0.63(+1.42%)
Jan 19, 2018 44.52 44.54 44.13 44.49 13,361,442 +0.24(+0.55%)
Jan 18, 2018 44.54 44.76 44.20 44.25 11,691,857 -0.15(-0.34%)
Jan 17, 2018 44.95 44.95 43.63 44.40 12,413,202 -0.65(-1.45%)
Jan 16, 2018 45.34 45.46 44.86 45.05 11,160,644 +0.15(+0.33%)
Jan 12, 2018 44.90 44.90 44.90 0 +0.24(+0.53%)
Jan 11, 2018 44.51 44.71 44.30 44.67 7,800,298 +0.38(+0.85%)
Jan 10, 2018 44.68 44.00 44.29 9,037,339 +0.33(+0.75%)
Jan 09, 2018 43.78 44.34 43.72 43.96 8,097,265 +0.30(+0.69%)
Jan 08, 2018 43.48 43.76 43.45 43.66 8,651,038 +0.06(+0.14%)
Jan 05, 2018 43.68 43.74 43.30 43.59 8,709,265 +0.27(+0.62%)
Jan 04, 2018 43.10 43.75 43.03 43.33 9,623,383 +0.33(+0.77%)
Jan 03, 2018 42.55 43.16 42.51 43.00 6,400,426 +0.42(+0.98%)
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.