U.S. Bancorp (NY: USB )

59.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 61.05 61.29 59.46 59.56 9,206,744 -0.59(-0.98%)
May 11, 2021 60.79 61.57 60.04 60.15 6,943,499 -1.02(-1.67%)
May 10, 2021 61.80 62.27 61.10 61.17 7,013,256 -0.20(-0.33%)
May 07, 2021 60.33 61.40 60.18 61.37 6,158,785 -0.07(-0.11%)
May 06, 2021 60.75 61.48 60.35 61.44 5,512,779 +1.05(+1.74%)
May 05, 2021 60.58 60.98 59.93 60.39 6,790,862 -0.21(-0.35%)
May 04, 2021 59.00 60.65 58.82 60.60 7,908,018 +1.31(+2.21%)
May 03, 2021 59.63 60.03 59.23 59.29 4,870,170 -0.06(-0.10%)
Apr 30, 2021 59.56 59.87 59.08 59.35 6,581,800 -0.68(-1.13%)
Apr 29, 2021 59.39 60.13 59.28 60.03 6,111,809 +1.06(+1.80%)
Apr 28, 2021 58.50 59.19 58.47 58.97 5,281,993 +0.65(+1.11%)
Apr 27, 2021 58.19 58.39 57.83 58.32 5,627,524 +0.53(+0.92%)
Apr 26, 2021 57.55 58.27 57.38 57.79 5,588,692 +0.56(+0.98%)
Apr 23, 2021 56.21 57.66 56.08 57.23 6,229,500 +1.07(+1.91%)
Apr 22, 2021 56.60 56.90 56.16 56.16 6,050,399 -0.83(-1.46%)
Apr 21, 2021 55.90 57.09 55.43 56.99 6,051,483 +0.77(+1.37%)
Apr 20, 2021 57.05 57.27 56.15 56.22 10,679,870 -1.50(-2.60%)
Apr 19, 2021 57.81 58.20 57.53 57.72 6,586,638 -0.14(-0.24%)
Apr 16, 2021 56.91 58.46 56.55 57.86 7,934,300 +1.53(+2.72%)
Apr 15, 2021 56.84 57.19 54.53 56.33 13,346,138 -1.25(-2.17%)
Apr 14, 2021 56.52 57.83 56.24 57.58 6,508,008 +0.95(+1.68%)
Apr 13, 2021 57.22 57.30 56.58 56.63 6,098,547 -1.05(-1.82%)
Apr 12, 2021 57.60 57.80 57.31 57.68 5,185,102 +0.39(+0.68%)
Apr 09, 2021 57.33 57.45 56.76 57.29 5,990,300 +0.51(+0.90%)
Apr 08, 2021 56.62 57.05 55.93 56.78 6,361,428 -0.03(-0.05%)
Apr 07, 2021 56.50 56.87 56.25 56.81 5,068,851 +0.58(+1.03%)
Apr 06, 2021 56.09 56.40 55.72 56.23 4,513,198 -0.14(-0.25%)
Apr 05, 2021 56.44 56.74 56.14 56.37 4,769,160 +0.54(+0.97%)
Apr 01, 2021 55.13 55.84 54.92 55.83 6,219,400 +0.52(+0.94%)
Mar 31, 2021 55.57 56.05 55.29 55.31 6,752,574 -0.56(-1.00%)
Mar 30, 2021 55.66 56.16 55.27 55.87 6,623,975 +0.27(+0.49%)
Mar 29, 2021 55.56 56.10 54.79 55.60 11,780,199 -0.61(-1.09%)
Mar 26, 2021 55.53 56.30 55.31 56.21 9,628,300 +1.32(+2.40%)
Mar 25, 2021 53.48 54.93 53.33 54.89 8,728,126 +1.42(+2.66%)
Mar 24, 2021 53.87 54.62 53.47 53.47 6,880,264 -0.11(-0.21%)
Mar 23, 2021 53.68 54.54 53.14 53.58 10,640,124 -0.66(-1.22%)
Mar 22, 2021 55.00 55.00 53.83 54.24 6,976,352 -0.97(-1.76%)
Mar 19, 2021 55.80 55.95 54.85 55.21 28,076,600 -1.06(-1.88%)
Mar 18, 2021 55.15 57.02 54.93 56.27 11,183,111 +1.78(+3.27%)
Mar 17, 2021 54.31 54.69 53.71 54.49 7,768,991 +0.65(+1.21%)
Mar 16, 2021 53.58 53.85 52.80 53.84 9,928,172 -0.14(-0.26%)
Mar 15, 2021 54.64 54.75 53.31 53.98 6,228,014 -0.66(-1.21%)
Mar 12, 2021 54.19 54.72 53.99 54.64 5,415,500 +1.29(+2.42%)
Mar 11, 2021 53.34 54.05 52.90 53.35 6,141,281 -0.43(-0.80%)
Mar 10, 2021 52.98 54.17 52.87 53.78 8,455,082 +0.88(+1.66%)
Mar 09, 2021 52.87 53.84 52.47 52.90 8,898,432 -1.15(-2.13%)
Mar 08, 2021 53.00 54.39 52.53 54.05 9,847,009 +1.58(+3.01%)
Mar 05, 2021 51.74 52.69 50.40 52.47 10,621,000 +1.45(+2.84%)
Mar 04, 2021 51.10 51.53 50.04 51.02 10,823,707 -0.14(-0.27%)
Mar 03, 2021 50.91 52.18 50.71 51.16 7,442,801 +0.51(+1.01%)
Mar 02, 2021 51.19 51.40 50.60 50.65 7,360,557 -0.51(-1.00%)
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.