Skip to main content

U.S. Bancorp (NY: USB )

44.83 +0.83 (+1.88%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.83 32.77 31.82 32.32 11,231,622 +0.58(+1.82%)
Sep 28, 2023 31.38 32.06 31.33 31.75 8,815,579 +0.42(+1.34%)
Sep 27, 2023 31.92 31.95 31.08 31.33 13,081,459 -0.48(-1.51%)
Sep 26, 2023 31.99 32.28 31.54 31.81 14,266,508 -0.55(-1.70%)
Sep 25, 2023 31.99 32.44 32.20 32.36 9,070,797 +0.20(+0.63%)
Sep 22, 2023 32.22 32.40 31.98 32.15 10,650,866 -0.07(-0.21%)
Sep 21, 2023 33.03 33.11 32.14 32.22 11,793,658 -0.92(-2.79%)
Sep 20, 2023 33.47 33.95 33.13 33.15 8,708,250 -0.17(-0.52%)
Sep 19, 2023 33.29 33.71 32.93 33.32 11,319,698 -0.15(-0.46%)
Sep 18, 2023 33.56 33.69 33.21 33.47 11,372,529 -0.39(-1.14%)
Sep 15, 2023 34.02 34.40 33.64 33.86 47,978,776 -0.55(-1.60%)
Sep 14, 2023 34.29 34.75 34.13 34.41 20,637,190 +0.55(+1.62%)
Sep 13, 2023 35.88 36.00 33.72 33.86 16,582,885 -1.78(-5.00%)
Sep 12, 2023 35.05 35.85 34.63 35.64 10,771,625 +0.77(+2.21%)
Sep 11, 2023 35.16 35.35 34.78 34.87 7,578,429 +0.09(+0.25%)
Sep 08, 2023 34.46 34.87 33.98 34.78 8,680,884 +0.46(+1.35%)
Sep 07, 2023 34.57 34.96 34.20 34.32 7,574,663 -0.47(-1.36%)
Sep 06, 2023 34.93 35.20 34.39 34.79 9,043,999 -0.39(-1.10%)
Sep 05, 2023 35.74 36.15 35.14 35.18 15,325,170 -0.53(-1.48%)
Sep 01, 2023 35.49 35.92 35.46 35.71 14,282,630 +0.52(+1.48%)
Aug 31, 2023 35.17 35.31 34.97 35.19 10,800,996 +0.14(+0.41%)
Aug 30, 2023 35.21 35.36 34.87 35.04 8,784,035 -0.10(-0.27%)
Aug 29, 2023 34.86 35.19 34.53 35.14 8,245,298 +0.44(+1.28%)
Aug 28, 2023 34.52 35.03 34.36 34.70 10,005,871 +0.49(+1.44%)
Aug 25, 2023 35.07 35.17 33.92 34.21 11,425,339 -0.60(-1.72%)
Aug 24, 2023 34.95 35.53 34.72 34.80 10,740,343 -0.12(-0.33%)
Aug 23, 2023 34.50 34.93 34.07 34.92 8,469,998 +0.39(+1.14%)
Aug 22, 2023 35.41 35.52 34.41 34.52 8,595,328 -0.89(-2.50%)
Aug 21, 2023 35.55 35.58 35.07 35.41 8,944,864 -0.08(-0.22%)
Aug 18, 2023 35.03 35.52 34.90 35.49 8,595,744 +0.03(+0.08%)
Aug 17, 2023 35.94 36.06 35.34 35.46 10,138,524 -0.23(-0.65%)
Aug 16, 2023 36.07 36.23 35.56 35.69 11,053,558 -0.57(-1.57%)
Aug 15, 2023 36.60 36.86 36.16 36.26 11,580,741 -1.04(-2.79%)
Aug 14, 2023 37.65 37.67 37.12 37.30 9,900,015 -0.71(-1.88%)
Aug 11, 2023 37.75 38.44 37.70 38.01 8,910,103 -0.03(-0.08%)
Aug 10, 2023 38.47 38.68 37.96 38.04 10,595,528 -0.15(-0.40%)
Aug 09, 2023 38.43 38.84 38.14 38.19 10,986,513 -0.56(-1.44%)
Aug 08, 2023 36.35 38.84 36.49 38.75 15,937,896 +0.11(+0.27%)
Aug 07, 2023 38.46 38.77 38.40 38.65 8,328,183 +0.25(+0.65%)
Aug 04, 2023 37.90 38.96 37.80 38.40 14,647,094 +0.39(+1.04%)
Aug 03, 2023 36.92 38.15 36.65 38.00 15,280,872 +0.98(+2.65%)
Aug 02, 2023 36.61 37.10 36.26 37.02 10,320,237 -0.27(-0.72%)
Aug 01, 2023 37.99 38.07 37.06 37.29 12,338,289 -0.93(-2.44%)
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%)
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.