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 (%)
Feb 28, 2019 41.27 41.36 41.14 41.34 7,263,600 +0.12(+0.29%)
Feb 27, 2019 41.04 41.25 40.92 41.22 4,799,217 +0.19(+0.47%)
Feb 26, 2019 41.11 41.43 40.90 41.03 6,031,269 -0.25(-0.60%)
Feb 25, 2019 41.24 41.74 41.20 41.27 7,695,713 +0.26(+0.64%)
Feb 22, 2019 40.95 41.06 40.75 41.01 6,201,563 +0.18(+0.45%)
Feb 21, 2019 41.21 41.23 40.72 40.83 7,684,790 -0.44(-1.07%)
Feb 20, 2019 41.03 41.31 40.83 41.27 9,499,268 +0.23(+0.57%)
Feb 19, 2019 40.83 41.23 40.67 41.03 8,977,316 +0.00(+0.00%)
Feb 15, 2019 40.75 41.07 40.59 41.03 9,700,048 +0.68(+1.68%)
Feb 14, 2019 40.39 40.54 40.08 40.35 6,887,250 -0.36(-0.88%)
Feb 13, 2019 40.96 41.15 40.69 40.71 6,346,395 -0.24(-0.59%)
Feb 12, 2019 40.79 41.14 40.73 40.95 9,401,211 +0.53(+1.31%)
Feb 11, 2019 40.64 40.71 40.30 40.43 5,999,039 -0.02(-0.06%)
Feb 08, 2019 40.63 40.79 39.94 40.45 11,151,310 -0.30(-0.73%)
Feb 07, 2019 41.23 41.59 40.42 40.75 13,389,877 -0.39(-0.95%)
Feb 06, 2019 41.10 41.42 40.96 41.14 6,125,554 -0.03(-0.08%)
Feb 05, 2019 41.27 41.31 40.83 41.17 6,021,078 -0.07(-0.17%)
Feb 04, 2019 40.95 41.24 40.78 41.24 4,997,376 +0.22(+0.55%)
Feb 01, 2019 40.99 41.27 40.79 41.02 5,748,278 +0.10(+0.25%)
Jan 31, 2019 40.55 41.05 40.39 40.91 11,295,906 +0.10(+0.24%)
Jan 30, 2019 40.79 41.13 40.63 40.82 6,816,397 -0.01(-0.02%)
Jan 29, 2019 40.93 41.18 40.67 40.83 6,383,627 -0.18(-0.43%)
Jan 28, 2019 40.71 41.03 40.63 41.00 6,511,052 -0.08(-0.19%)
Jan 25, 2019 41.07 41.29 40.84 41.08 8,311,182 +0.38(+0.94%)
Jan 24, 2019 40.26 40.80 40.22 40.70 7,071,001 +0.29(+0.71%)
Jan 23, 2019 40.19 40.52 39.98 40.41 9,734,794 +0.31(+0.78%)
Jan 22, 2019 39.95 40.31 39.89 40.10 13,273,196 -0.06(-0.16%)
Jan 18, 2019 40.07 40.31 39.66 40.16 12,522,043 +0.38(+0.94%)
Jan 17, 2019 39.16 39.99 39.16 39.79 13,387,521 +0.51(+1.30%)
Jan 16, 2019 38.59 39.58 38.51 39.27 12,321,979 +0.91(+2.38%)
Jan 15, 2019 38.07 38.54 37.81 38.36 8,970,694 +0.14(+0.38%)
Jan 14, 2019 37.71 38.31 37.49 38.22 10,265,635 +0.28(+0.74%)
Jan 11, 2019 37.67 38.03 37.39 37.94 6,497,292 +0.10(+0.27%)
Jan 10, 2019 37.83 38.06 37.47 37.83 10,067,006 -0.08(-0.21%)
Jan 09, 2019 37.60 37.99 37.34 37.91 9,666,516 +0.40(+1.07%)
Jan 08, 2019 37.59 37.71 36.98 37.51 8,257,222 +0.24(+0.64%)
Jan 07, 2019 37.31 37.67 37.15 37.27 7,411,341 -0.18(-0.47%)
Jan 04, 2019 37.14 37.69 36.91 37.45 9,660,033 +0.90(+2.47%)
Jan 03, 2019 36.95 37.14 36.50 36.55 10,108,398 -0.52(-1.40%)
Jan 02, 2019 36.16 37.10 36.03 37.07 8,960,873 +0.52(+1.42%)
Dec 31, 2018 36.26 36.64 36.03 36.55 9,238,635 +0.39(+1.08%)
Dec 28, 2018 36.37 36.61 36.00 36.16 10,468,944 -0.06(-0.15%)
Dec 27, 2018 35.57 36.21 35.00 36.21 11,610,470 +0.21(+0.57%)
Dec 26, 2018 34.84 36.01 34.22 36.01 13,698,207 +1.29(+3.72%)
Dec 24, 2018 34.90 35.41 34.62 34.71 8,610,806 -0.67(-1.91%)
Dec 21, 2018 36.07 36.69 35.15 35.39 28,555,064 -0.92(-2.53%)
Dec 20, 2018 36.41 36.84 36.04 36.31 17,097,374 -0.36(-0.97%)
Dec 19, 2018 37.42 37.76 36.41 36.66 17,497,048 -0.82(-2.20%)
Dec 18, 2018 38.26 38.42 37.25 37.49 12,728,839 -0.54(-1.42%)
Dec 17, 2018 38.48 38.90 37.81 38.03 12,709,692 -0.64(-1.66%)
Dec 14, 2018 38.62 39.27 38.44 38.67 13,915,283 -0.35(-0.89%)
Dec 13, 2018 39.84 40.00 38.84 39.02 15,026,452 -0.75(-1.88%)
Dec 12, 2018 40.15 40.35 39.57 39.76 10,554,204 +0.01(+0.02%)
Dec 11, 2018 40.48 40.83 39.63 39.76 9,760,423 -0.36(-0.91%)
Dec 10, 2018 41.01 41.14 39.67 40.12 14,141,991 -0.94(-2.28%)
Dec 07, 2018 41.46 41.94 40.76 41.06 12,054,170 -0.46(-1.11%)
Dec 06, 2018 41.02 41.61 40.60 41.52 17,114,256 -0.21(-0.49%)
Dec 04, 2018 42.85 43.10 41.57 41.72 12,373,243 -1.43(-3.31%)
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.