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 (%)
Jul 31, 2023 38.29 38.43 37.86 38.22 12,705,444 +0.13(+0.35%)
Jul 28, 2023 37.75 38.10 37.33 38.09 11,951,449 +0.69(+1.85%)
Jul 27, 2023 37.65 37.97 37.32 37.39 16,759,931 -0.07(-0.18%)
Jul 26, 2023 37.03 37.63 36.88 37.46 13,493,286 +0.99(+2.72%)
Jul 25, 2023 37.75 37.88 36.40 36.47 15,269,089 -1.35(-3.57%)
Jul 24, 2023 37.14 37.98 37.05 37.82 13,284,141 +0.81(+2.19%)
Jul 21, 2023 37.76 37.78 36.96 37.01 16,978,170 -0.69(-1.84%)
Jul 20, 2023 37.14 37.72 36.87 37.70 19,834,626 +0.22(+0.59%)
Jul 19, 2023 35.04 37.83 34.32 37.48 34,051,012 +2.27(+6.46%)
Jul 18, 2023 34.09 35.22 34.03 35.21 15,688,324 +1.24(+3.66%)
Jul 17, 2023 33.95 34.15 33.72 33.97 13,923,847 -0.07(-0.20%)
Jul 14, 2023 34.77 34.88 33.95 34.03 13,561,987 -0.46(-1.34%)
Jul 13, 2023 34.03 34.58 33.96 34.50 11,116,910 +0.67(+1.99%)
Jul 12, 2023 34.34 34.89 33.79 33.82 11,973,202 +0.18(+0.54%)
Jul 11, 2023 33.24 33.89 32.81 33.64 16,584,416 +1.14(+3.50%)
Jul 10, 2023 32.00 32.59 31.94 32.50 12,165,800 +0.19(+0.60%)
Jul 07, 2023 31.65 32.56 31.63 32.31 9,397,914 +0.53(+1.67%)
Jul 06, 2023 31.79 31.85 30.87 31.78 12,466,721 -0.52(-1.61%)
Jul 05, 2023 32.11 32.50 31.81 32.30 10,749,928 -0.05(-0.15%)
Jul 03, 2023 31.94 32.53 31.92 32.35 6,730,982 +0.52(+1.63%)
Jun 30, 2023 31.99 32.27 31.65 31.83 15,716,598 +0.27(+0.85%)
Jun 29, 2023 31.00 31.56 30.86 31.56 12,954,576 +0.89(+2.89%)
Jun 28, 2023 30.91 30.91 30.32 30.67 11,807,328 -0.22(-0.71%)
Jun 27, 2023 30.64 31.02 30.21 30.89 10,302,284 +0.22(+0.71%)
Jun 26, 2023 30.24 30.86 30.24 30.67 11,853,699 +0.42(+1.38%)
Jun 23, 2023 30.36 30.85 30.21 30.25 21,816,590 -0.33(-1.09%)
Jun 22, 2023 31.74 31.77 30.50 30.59 14,007,959 -1.14(-3.59%)
Jun 21, 2023 31.94 32.09 31.52 31.72 14,300,286 -0.14(-0.45%)
Jun 20, 2023 31.35 31.97 31.00 31.87 20,592,142 +0.12(+0.39%)
Jun 16, 2023 31.78 31.90 31.32 31.74 31,737,408 +0.15(+0.48%)
Jun 15, 2023 30.56 31.71 30.32 31.59 17,189,120 +1.13(+3.71%)
Jun 14, 2023 31.32 31.73 30.26 30.46 18,787,538 -0.57(-1.83%)
Jun 13, 2023 30.44 31.61 30.13 31.03 21,648,116 +0.51(+1.68%)
Jun 12, 2023 31.04 31.64 29.91 30.52 16,400,969 -0.66(-2.13%)
Jun 09, 2023 31.32 31.66 31.02 31.18 11,156,076 -0.19(-0.60%)
Jun 08, 2023 31.41 31.57 30.84 31.37 12,712,926 -0.19(-0.60%)
Jun 07, 2023 31.07 31.70 30.77 31.56 14,605,390 +0.60(+1.93%)
Jun 06, 2023 29.64 31.13 29.54 30.97 14,620,053 +1.34(+4.52%)
Jun 05, 2023 30.03 30.36 29.43 29.63 12,332,828 -0.49(-1.64%)
Jun 02, 2023 29.42 30.36 29.18 30.12 14,482,909 +1.16(+4.00%)
Jun 01, 2023 28.56 29.03 27.83 28.96 12,981,611 +0.59(+2.07%)
May 31, 2023 28.61 28.79 27.90 28.37 32,698,550 -0.72(-2.48%)
May 30, 2023 29.30 29.50 28.47 29.10 13,600,739 -0.01(-0.03%)
May 26, 2023 29.02 29.22 28.75 29.11 9,765,192 +0.15(+0.52%)
May 25, 2023 29.00 29.26 28.62 28.95 12,590,901 -0.28(-0.97%)
May 24, 2023 29.26 29.66 28.85 29.24 11,716,093 -0.31(-1.06%)
May 23, 2023 29.42 30.46 29.42 29.55 14,702,061 +0.22(+0.74%)
May 22, 2023 28.98 29.49 28.54 29.33 12,615,646 +0.76(+2.66%)
May 19, 2023 29.10 29.31 28.23 28.57 15,808,012 -0.36(-1.25%)
May 18, 2023 28.70 29.00 28.36 28.93 13,912,412 +0.04(+0.13%)
May 17, 2023 27.52 28.94 27.45 28.90 23,628,094 +1.68(+6.17%)
May 16, 2023 27.99 28.23 27.21 27.22 15,808,648 -0.92(-3.27%)
May 15, 2023 27.67 28.27 27.59 28.14 13,350,234 +0.49(+1.79%)
May 12, 2023 27.75 27.84 27.27 27.64 17,783,090 +0.20(+0.73%)
May 11, 2023 27.52 27.80 27.07 27.44 17,292,010 -0.50(-1.80%)
May 10, 2023 29.04 29.09 27.43 27.95 15,271,636 -0.44(-1.54%)
May 09, 2023 27.90 28.71 27.53 28.38 19,187,638 +0.16(+0.57%)
May 08, 2023 29.90 29.99 28.17 28.22 23,498,306 -0.95(-3.25%)
May 05, 2023 29.11 29.71 28.11 29.17 29,754,838 +1.67(+6.07%)
May 04, 2023 27.05 28.18 25.88 27.50 50,603,888 -0.78(-2.75%)
May 03, 2023 29.22 29.53 28.14 28.28 25,026,532 -0.79(-2.71%)
May 02, 2023 31.26 31.26 28.86 29.07 30,548,980 -2.19(-7.01%)
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.