Skip to main content

U.S. Bancorp (NY: USB )

41.55 +0.12 (+0.29%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 41.96 41.96 41.30 41.43 11,360,610 -0.22(-0.53%)
May 16, 2024 42.07 42.26 41.59 41.65 9,488,571 -0.57(-1.35%)
May 15, 2024 42.46 42.61 41.95 42.22 7,752,664 +0.27(+0.64%)
May 14, 2024 41.65 42.29 41.63 41.95 5,627,770 +0.46(+1.11%)
May 13, 2024 42.00 42.23 41.49 41.49 4,846,472 -0.36(-0.86%)
May 10, 2024 41.70 41.91 41.61 41.85 4,867,543 +0.31(+0.75%)
May 09, 2024 41.51 41.87 41.26 41.54 6,414,434 -0.15(-0.36%)
May 08, 2024 41.23 41.79 41.06 41.69 8,905,866 +0.11(+0.26%)
May 07, 2024 42.00 42.08 41.41 41.58 8,732,133 -0.24(-0.57%)
May 06, 2024 41.76 41.94 41.42 41.82 6,429,891 +0.41(+0.99%)
May 03, 2024 41.55 41.83 41.24 41.41 5,091,252 +0.44(+1.07%)
May 02, 2024 41.61 41.68 40.60 40.97 6,759,861 -0.08(-0.19%)
May 01, 2024 40.59 41.81 40.52 41.05 6,359,437 +0.42(+1.03%)
Apr 30, 2024 41.05 41.26 40.58 40.63 8,861,673 -0.66(-1.60%)
Apr 29, 2024 41.22 41.51 41.08 41.29 4,648,441 +0.17(+0.41%)
Apr 26, 2024 41.00 41.55 40.86 41.12 4,512,230 +0.13(+0.32%)
Apr 25, 2024 41.34 41.74 40.38 40.99 6,602,358 -0.62(-1.49%)
Apr 24, 2024 40.53 41.73 40.43 41.61 6,550,172 +0.64(+1.56%)
Apr 23, 2024 41.13 41.26 40.81 40.97 7,079,887 -0.08(-0.19%)
Apr 22, 2024 40.68 41.37 40.24 41.05 8,630,702 +0.60(+1.48%)
Apr 19, 2024 39.46 40.46 39.41 40.45 12,061,761 +1.01(+2.56%)
Apr 18, 2024 39.41 40.15 39.19 39.44 9,878,044 -0.08(-0.20%)
Apr 17, 2024 39.50 39.97 38.79 39.52 14,178,395 -1.48(-3.61%)
Apr 16, 2024 41.25 41.27 40.39 41.00 9,546,020 -0.44(-1.06%)
Apr 15, 2024 42.06 42.84 41.09 41.44 10,234,838 -0.14(-0.34%)
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%)
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.