Skip to main content

U.S. Bancorp (NY: USB )

41.58 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 41.21 41.73 41.18 41.58 6,742,539 -0.34(-0.81%)
Apr 11, 2024 42.20 42.20 41.20 41.92 6,826,086 -0.11(-0.26%)
Apr 10, 2024 43.01 43.04 41.87 42.03 7,584,238 -1.91(-4.35%)
Apr 09, 2024 43.82 44.02 43.41 43.94 5,701,787 +0.22(+0.50%)
Apr 08, 2024 43.29 44.01 43.06 43.72 6,159,574 +0.69(+1.60%)
Apr 05, 2024 42.75 43.30 42.66 43.03 4,580,871 +0.11(+0.26%)
Apr 04, 2024 43.57 44.03 42.73 42.92 6,491,397 -0.19(-0.44%)
Apr 03, 2024 43.23 43.77 43.01 43.11 5,865,138 -0.12(-0.28%)
Apr 02, 2024 43.69 43.95 43.12 43.23 6,462,181 -0.72(-1.64%)
Apr 01, 2024 44.58 44.75 43.88 43.95 4,824,786 -0.75(-1.68%)
Mar 28, 2024 44.42 44.88 44.87 44.70 7,595,175 +0.70(+1.59%)
Mar 27, 2024 43.30 44.02 43.26 44.00 6,167,342 +0.96(+2.23%)
Mar 26, 2024 43.50 43.50 42.98 43.04 5,326,354 -0.02(-0.05%)
Mar 25, 2024 43.26 43.80 42.97 43.06 6,496,919 -0.04(-0.09%)
Mar 22, 2024 44.42 44.53 43.09 43.10 6,776,546 -0.85(-1.93%)
Mar 21, 2024 43.26 44.24 43.21 43.95 8,669,924 +0.98(+2.28%)
Mar 20, 2024 41.45 43.18 41.42 42.97 8,087,857 +1.23(+2.94%)
Mar 19, 2024 41.92 42.17 41.62 41.74 6,149,125 -0.25(-0.59%)
Mar 18, 2024 41.99 42.01 41.22 41.99 8,260,985 +0.39(+0.93%)
Mar 15, 2024 41.46 42.30 41.46 41.61 32,968,230 -0.27(-0.64%)
Mar 14, 2024 42.60 43.06 41.62 41.87 7,545,917 -1.11(-2.58%)
Mar 13, 2024 42.73 43.57 42.74 42.98 5,822,326 +0.26(+0.60%)
Mar 12, 2024 42.90 43.14 42.60 42.72 6,007,594 -0.31(-0.71%)
Mar 11, 2024 42.68 43.29 42.55 43.03 8,339,728 +0.26(+0.60%)
Mar 08, 2024 43.28 43.33 42.68 42.77 6,754,256 -0.08(-0.18%)
Mar 07, 2024 42.96 43.27 42.58 42.85 7,610,109 +0.25(+0.58%)
Mar 06, 2024 42.58 42.79 41.65 42.60 10,646,224 -0.16(-0.37%)
Mar 05, 2024 42.03 43.28 42.03 42.76 9,631,459 +0.54(+1.29%)
Mar 04, 2024 41.94 43.01 41.66 42.22 10,617,976 +1.27(+3.09%)
Mar 01, 2024 41.14 41.43 40.47 40.95 9,000,767 -0.53(-1.29%)
Feb 29, 2024 41.27 41.71 41.02 41.49 9,102,798 +0.73(+1.80%)
Feb 28, 2024 40.64 41.08 40.39 40.76 6,845,254 -0.15(-0.36%)
Feb 27, 2024 40.79 41.39 40.61 40.90 6,571,427 +0.52(+1.30%)
Feb 26, 2024 40.65 40.96 40.19 40.38 6,224,064 -0.51(-1.26%)
Feb 23, 2024 40.90 41.21 40.63 40.89 6,498,391 +0.01(+0.02%)
Feb 22, 2024 40.88 41.57 40.62 40.88 11,125,106 +0.52(+1.30%)
Feb 21, 2024 40.50 40.60 39.87 40.36 8,406,790 -0.32(-0.78%)
Feb 20, 2024 40.65 41.08 40.45 40.68 7,411,887 -0.35(-0.84%)
Feb 16, 2024 40.69 41.35 40.36 41.02 7,370,433 -0.06(-0.14%)
Feb 15, 2024 40.40 41.25 40.31 41.08 7,143,606 +1.04(+2.59%)
Feb 14, 2024 40.00 40.24 39.63 40.04 5,971,263 +0.56(+1.43%)
Feb 13, 2024 39.78 40.02 38.96 39.48 9,209,421 -1.13(-2.78%)
Feb 12, 2024 39.78 40.97 39.69 40.61 10,420,043 +0.88(+2.22%)
Feb 09, 2024 39.85 39.94 39.32 39.73 10,806,512 -0.19(-0.47%)
Feb 08, 2024 39.25 39.97 38.94 39.92 7,688,219 +0.45(+1.15%)
Feb 07, 2024 39.79 39.87 38.43 39.46 12,393,462 -0.19(-0.47%)
Feb 06, 2024 39.60 40.05 39.47 39.65 8,827,779 +0.00(+0.00%)
Feb 05, 2024 39.98 40.03 39.47 39.65 8,979,844 -0.73(-1.81%)
Feb 02, 2024 40.04 40.65 39.62 40.38 11,397,708 -0.05(-0.12%)
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.