Skip to main content

U.S. Bancorp (NY: USB )

39.70 +0.51 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 32.11 32.24 31.85 31.90 6,256,667 -0.13(-0.41%)
Nov 26, 2014 31.83 32.03 32.03 32.03 6,786,457 +0.27(+0.84%)
Nov 25, 2014 32.06 32.06 31.71 31.76 7,478,526 -0.26(-0.81%)
Nov 24, 2014 31.85 32.11 31.74 32.02 6,712,745 +0.29(+0.91%)
Nov 21, 2014 31.89 32.00 31.65 31.73 7,018,781 +0.04(+0.14%)
Nov 20, 2014 31.47 31.76 31.43 31.69 6,620,616 +0.01(+0.05%)
Nov 19, 2014 31.68 31.72 31.46 31.67 6,905,516 -0.07(-0.20%)
Nov 18, 2014 31.56 31.82 31.54 31.74 6,272,346 +0.13(+0.41%)
Nov 17, 2014 31.54 31.62 31.46 31.61 7,720,679 +0.05(+0.16%)
Nov 14, 2014 31.60 31.71 31.50 31.56 6,999,662 -0.14(-0.46%)
Nov 13, 2014 31.69 31.75 31.62 31.70 9,383,187 -0.01(-0.02%)
Nov 12, 2014 31.65 31.75 31.53 31.71 6,878,371 -0.06(-0.20%)
Nov 11, 2014 31.72 31.88 31.69 31.77 6,721,288 +0.07(+0.23%)
Nov 10, 2014 31.59 31.70 31.45 31.70 7,469,888 +0.09(+0.27%)
Nov 07, 2014 31.64 31.72 31.46 31.62 9,505,369 -0.08(-0.25%)
Nov 06, 2014 31.36 31.70 31.25 31.69 8,791,342 +0.29(+0.92%)
Nov 05, 2014 31.32 31.43 31.13 31.41 11,218,349 +0.26(+0.83%)
Nov 04, 2014 30.84 31.16 30.84 31.15 9,691,281 +0.17(+0.56%)
Nov 03, 2014 30.59 31.03 30.59 30.97 10,416,827 +0.23(+0.75%)
Oct 31, 2014 30.70 30.74 30.57 30.74 12,250,832 +0.33(+1.09%)
Oct 30, 2014 30.07 30.55 30.01 30.41 10,450,115 +0.22(+0.72%)
Oct 29, 2014 29.91 30.27 29.88 30.19 9,818,374 +0.22(+0.72%)
Oct 28, 2014 29.65 29.98 29.62 29.98 7,577,108 +0.42(+1.42%)
Oct 27, 2014 29.43 29.61 29.52 29.56 5,839,759 +0.04(+0.12%)
Oct 24, 2014 29.10 29.58 29.08 29.52 9,229,659 +0.36(+1.24%)
Oct 23, 2014 29.16 29.35 29.02 29.16 10,921,199 +0.38(+1.30%)
Oct 22, 2014 29.02 29.36 28.77 28.79 14,120,818 -0.27(-0.94%)
Oct 21, 2014 28.66 29.10 28.61 29.06 12,337,642 +0.64(+2.26%)
Oct 20, 2014 28.29 28.57 28.28 28.42 8,703,207 -0.01(-0.05%)
Oct 17, 2014 28.61 28.63 28.27 28.43 12,738,803 +0.22(+0.77%)
Oct 16, 2014 27.53 28.43 27.49 28.22 14,856,589 +0.12(+0.41%)
Oct 15, 2014 28.56 28.67 27.63 28.10 18,423,376 -0.74(-2.58%)
Oct 14, 2014 28.87 29.21 28.74 28.84 18,157,790 +0.08(+0.28%)
Oct 13, 2014 28.95 29.26 28.74 28.76 10,541,452 -0.15(-0.52%)
Oct 10, 2014 29.32 29.60 28.91 28.92 12,941,907 -0.37(-1.26%)
Oct 09, 2014 29.87 29.87 29.26 29.28 11,020,250 -0.52(-1.74%)
Oct 08, 2014 29.29 29.80 29.21 29.80 10,531,005 +0.51(+1.72%)
Oct 07, 2014 29.63 29.78 29.30 29.30 10,099,682 -0.68(-2.26%)
Oct 06, 2014 30.24 30.25 29.94 29.98 5,472,101 -0.09(-0.31%)
Oct 03, 2014 30.03 30.14 29.95 30.07 7,091,331 +0.27(+0.92%)
Oct 02, 2014 29.73 29.93 29.57 29.80 8,572,160 +0.02(+0.07%)
Oct 01, 2014 30.21 30.22 29.74 29.77 8,899,391 -0.41(-1.36%)
Sep 30, 2014 30.09 30.35 30.03 30.19 10,702,776 +0.07(+0.24%)
Sep 29, 2014 29.93 30.26 29.90 30.11 5,717,013 -0.10(-0.33%)
Sep 26, 2014 30.19 30.29 29.95 30.22 8,249,359 +0.18(+0.59%)
Sep 25, 2014 30.49 30.50 30.01 30.04 12,183,212 -0.50(-1.64%)
Sep 24, 2014 30.61 30.67 30.37 30.54 10,338,349 -0.01(-0.05%)
Sep 23, 2014 30.81 30.94 30.55 30.55 7,545,533 -0.31(-1.00%)
Sep 22, 2014 31.01 31.09 30.81 30.86 6,771,853 -0.15(-0.49%)
Sep 19, 2014 31.05 31.27 30.95 31.01 13,017,491 +0.14(+0.46%)
Sep 18, 2014 30.73 30.99 30.73 30.87 10,285,533 +0.24(+0.80%)
Sep 17, 2014 30.48 30.77 30.43 30.63 10,372,269 +0.23(+0.76%)
Sep 16, 2014 30.35 30.55 30.33 30.40 8,204,565 +0.00(+0.00%)
Sep 15, 2014 30.24 30.50 30.23 30.40 6,990,509 +0.12(+0.40%)
Sep 12, 2014 30.15 30.43 30.11 30.28 10,876,701 +0.07(+0.24%)
Sep 11, 2014 29.95 30.22 29.93 30.20 5,903,888 +0.19(+0.62%)
Sep 10, 2014 29.87 30.07 29.86 30.02 7,227,049 +0.17(+0.58%)
Sep 09, 2014 30.05 30.07 29.76 29.84 8,715,724 -0.31(-1.02%)
Sep 08, 2014 30.27 30.28 30.04 30.15 8,334,964 -0.07(-0.24%)
Sep 05, 2014 30.22 30.29 30.05 30.22 10,882,827 -0.08(-0.26%)
Sep 04, 2014 30.19 30.53 30.17 30.30 6,425,681 +0.09(+0.28%)
Sep 03, 2014 30.48 30.50 30.14 30.22 6,121,141 -0.11(-0.35%)
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.