Skip to main content

U.S. Bancorp (NY: USB )

46.53 +1.35 (+3.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.60 31.87 31.26 31.43 15,913,105 +0.27(+0.85%)
Jun 29, 2023 30.62 31.17 30.48 31.17 13,116,550 +0.88(+2.89%)
Jun 28, 2023 30.53 30.53 29.95 30.29 11,954,957 -0.22(-0.71%)
Jun 27, 2023 30.26 30.64 29.84 30.51 10,431,096 +0.22(+0.71%)
Jun 26, 2023 29.87 30.48 29.87 30.29 12,001,908 +0.41(+1.38%)
Jun 23, 2023 29.98 30.47 29.83 29.88 22,089,368 -0.33(-1.09%)
Jun 22, 2023 31.35 31.38 30.12 30.21 14,183,103 -1.12(-3.59%)
Jun 21, 2023 31.55 31.70 31.13 31.33 14,479,085 -0.14(-0.45%)
Jun 20, 2023 30.97 31.58 30.62 31.47 20,849,610 +0.12(+0.39%)
Jun 16, 2023 31.39 31.50 30.93 31.35 32,134,226 +0.15(+0.48%)
Jun 15, 2023 30.18 31.32 29.94 31.20 17,404,038 +1.12(+3.71%)
Jun 14, 2023 30.93 31.34 29.89 30.09 19,022,442 -0.56(-1.83%)
Jun 13, 2023 30.07 31.22 29.76 30.65 21,918,788 +0.51(+1.68%)
Jun 12, 2023 30.66 31.25 29.54 30.14 16,606,033 -0.66(-2.13%)
Jun 09, 2023 30.93 31.27 30.64 30.80 11,295,562 -0.19(-0.61%)
Jun 08, 2023 31.02 31.18 30.46 30.99 12,871,878 -0.19(-0.60%)
Jun 07, 2023 30.69 31.30 30.39 31.17 14,788,004 +0.59(+1.93%)
Jun 06, 2023 29.27 30.74 29.18 30.58 14,802,851 +1.32(+4.52%)
Jun 05, 2023 29.65 29.98 29.07 29.26 12,487,028 -0.49(-1.64%)
Jun 02, 2023 29.06 29.98 28.82 29.75 14,663,992 +1.14(+4.00%)
Jun 01, 2023 28.21 28.68 27.49 28.61 13,143,922 +0.58(+2.07%)
May 31, 2023 28.26 28.44 27.55 28.02 33,107,386 -0.71(-2.48%)
May 30, 2023 28.93 29.13 28.12 28.74 13,770,791 -0.01(-0.03%)
May 26, 2023 28.66 28.86 28.39 28.75 9,887,288 +0.15(+0.52%)
May 25, 2023 28.64 28.90 28.26 28.60 12,748,327 -0.28(-0.97%)
May 24, 2023 28.90 29.29 28.49 28.88 11,862,582 -0.31(-1.06%)
May 23, 2023 29.06 30.08 29.06 29.19 14,885,884 +0.22(+0.74%)
May 22, 2023 28.62 29.13 28.18 28.97 12,773,382 +0.75(+2.66%)
May 19, 2023 28.74 28.95 27.88 28.22 16,005,663 -0.36(-1.25%)
May 18, 2023 28.34 28.64 28.01 28.58 14,086,362 +0.04(+0.13%)
May 17, 2023 27.18 28.59 27.11 28.54 23,923,520 +1.66(+6.17%)
May 16, 2023 27.65 27.88 26.87 26.88 16,006,306 -0.91(-3.27%)
May 15, 2023 27.33 27.92 27.25 27.79 13,517,155 +0.49(+1.79%)
May 12, 2023 27.41 27.50 26.94 27.30 18,005,436 +0.20(+0.73%)
May 11, 2023 27.18 27.45 26.74 27.11 17,508,216 -0.50(-1.80%)
May 10, 2023 28.68 28.73 27.09 27.60 15,462,580 -0.43(-1.54%)
May 09, 2023 27.56 28.35 27.19 28.03 19,427,546 +0.16(+0.57%)
May 08, 2023 29.53 29.62 27.82 27.87 23,792,110 -0.94(-3.25%)
May 05, 2023 28.76 29.35 27.77 28.81 30,126,868 +1.65(+6.07%)
May 04, 2023 26.71 27.84 25.56 27.16 51,236,596 -0.77(-2.75%)
May 03, 2023 28.86 29.17 27.79 27.93 25,339,444 -0.78(-2.71%)
May 02, 2023 30.87 30.87 28.50 28.71 30,930,940 -2.17(-7.01%)
May 01, 2023 32.10 32.18 30.86 30.87 20,374,080 -1.26(-3.91%)
Apr 28, 2023 30.18 32.35 29.94 32.13 26,992,476 +1.60(+5.25%)
Apr 27, 2023 29.62 30.70 29.50 30.53 20,727,024 +0.98(+3.33%)
Apr 26, 2023 29.69 30.05 29.30 29.54 18,551,744 -0.23(-0.79%)
Apr 25, 2023 30.37 30.87 29.34 29.78 24,044,970 -0.96(-3.11%)
Apr 24, 2023 31.18 31.31 30.51 30.73 17,319,374 -0.68(-2.18%)
Apr 21, 2023 32.14 32.19 30.56 31.42 30,197,606 -1.16(-3.57%)
Apr 20, 2023 33.23 33.23 31.99 32.58 23,054,910 -1.17(-3.47%)
Apr 19, 2023 33.28 33.85 32.52 33.75 22,370,086 +0.77(+2.33%)
Apr 18, 2023 33.37 33.38 32.45 32.98 20,307,890 -0.37(-1.12%)
Apr 17, 2023 32.62 33.38 31.81 33.36 23,912,068 +0.58(+1.77%)
Apr 14, 2023 33.93 34.02 32.68 32.78 17,269,826 -0.38(-1.16%)
Apr 13, 2023 33.11 33.17 32.55 33.16 13,654,427 -0.02(-0.06%)
Apr 12, 2023 33.54 33.77 32.77 33.18 12,360,812 -0.12(-0.37%)
Apr 11, 2023 33.40 33.59 33.23 33.30 12,725,320 -0.08(-0.22%)
Apr 10, 2023 33.55 33.97 33.25 33.38 11,251,330 -0.13(-0.39%)
Apr 06, 2023 33.04 33.98 32.99 33.51 12,812,212 +0.60(+1.82%)
Apr 05, 2023 32.64 33.03 32.32 32.91 13,586,308 +0.05(+0.14%)
Apr 04, 2023 33.92 34.05 32.35 32.86 13,057,448 -0.54(-1.63%)
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.