U.S. Bancorp (NY: USB )

62.48 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 62.85 63.01 62.37 62.52 3,043,631 -0.22(-0.35%)
Oct 22, 2021 62.27 62.81 61.89 62.74 5,251,209 +0.56(+0.90%)
Oct 21, 2021 62.57 62.79 61.78 62.18 4,699,013 -0.40(-0.64%)
Oct 20, 2021 61.17 62.59 60.78 62.58 4,806,538 +1.23(+2.00%)
Oct 19, 2021 60.87 61.37 60.65 61.35 3,504,346 +0.77(+1.27%)
Oct 18, 2021 59.83 60.94 59.83 60.58 5,212,202 +0.35(+0.58%)
Oct 15, 2021 60.24 60.66 59.03 60.23 9,158,252 +0.15(+0.25%)
Oct 14, 2021 60.00 60.33 58.60 60.08 8,490,977 -1.38(-2.25%)
Oct 13, 2021 61.48 61.64 60.19 61.46 5,001,264 -0.20(-0.32%)
Oct 12, 2021 61.69 62.13 61.18 61.66 4,108,007 -0.19(-0.31%)
Oct 11, 2021 62.78 63.00 61.83 61.85 3,713,477 -0.48(-0.77%)
Oct 08, 2021 61.93 62.62 61.65 62.33 4,554,693 +0.45(+0.73%)
Oct 07, 2021 62.01 62.53 61.60 61.88 5,104,888 +0.43(+0.70%)
Oct 06, 2021 60.94 61.50 60.18 61.45 5,037,290 +0.16(+0.26%)
Oct 05, 2021 60.93 61.68 60.50 61.29 5,365,316 +0.76(+1.26%)
Oct 04, 2021 60.56 61.61 60.37 60.53 5,305,347 -0.23(-0.38%)
Oct 01, 2021 59.75 61.12 59.60 60.76 6,334,037 +1.32(+2.22%)
Sep 30, 2021 60.62 60.62 59.38 59.44 5,651,904 -0.82(-1.36%)
Sep 29, 2021 60.00 60.65 59.63 60.26 4,934,660 -0.16(-0.26%)
Sep 28, 2021 61.31 61.65 60.31 60.42 7,222,335 -0.68(-1.11%)
Sep 27, 2021 60.48 61.33 60.44 61.10 5,388,297 +1.31(+2.19%)
Sep 24, 2021 59.40 60.32 59.27 59.79 4,770,762 +0.50(+0.84%)
Sep 23, 2021 58.59 59.63 58.49 59.29 8,216,832 +1.37(+2.37%)
Sep 22, 2021 57.88 58.92 57.73 57.92 8,715,690 +0.82(+1.44%)
Sep 21, 2021 56.12 57.46 55.88 57.10 10,331,386 +1.42(+2.55%)
Sep 20, 2021 55.44 55.78 54.58 55.68 8,945,156 -1.33(-2.33%)
Sep 17, 2021 56.87 57.50 56.86 57.01 10,014,335 -0.09(-0.16%)
Sep 16, 2021 58.00 58.34 56.82 57.10 6,056,147 -0.70(-1.21%)
Sep 15, 2021 56.23 57.97 56.14 57.80 7,194,332 +1.89(+3.38%)
Sep 14, 2021 56.75 56.96 55.46 55.91 5,432,196 -0.63(-1.11%)
Sep 13, 2021 55.94 56.56 55.83 56.54 5,448,393 +1.09(+1.97%)
Sep 10, 2021 56.19 56.36 55.49 55.45 3,865,189 -0.37(-0.66%)
Sep 09, 2021 55.31 56.46 55.19 55.82 4,810,237 +0.48(+0.87%)
Sep 08, 2021 55.63 55.88 55.11 55.34 3,501,733 -0.49(-0.88%)
Sep 07, 2021 56.28 56.95 55.73 55.83 4,879,086 -0.32(-0.57%)
Sep 03, 2021 56.49 56.55 55.81 56.15 3,921,849 -0.29(-0.51%)
Sep 02, 2021 56.25 56.76 56.03 56.44 5,490,127 +0.27(+0.48%)
Sep 01, 2021 57.61 57.61 56.10 56.17 6,533,451 -1.22(-2.13%)
Aug 31, 2021 57.22 57.83 56.90 57.39 6,868,997 +0.31(+0.54%)
Aug 30, 2021 58.22 58.22 56.96 57.08 4,848,591 -1.22(-2.09%)
Aug 27, 2021 57.43 58.37 57.26 58.30 4,432,439 +1.06(+1.85%)
Aug 26, 2021 57.87 57.97 57.14 57.24 3,340,463 -0.40(-0.69%)
Aug 25, 2021 57.08 58.16 56.88 57.64 3,983,498 +0.83(+1.46%)
Aug 24, 2021 56.32 56.91 56.14 56.81 3,210,389 +0.64(+1.14%)
Aug 23, 2021 55.96 56.48 55.93 56.17 3,674,907 +0.49(+0.88%)
Aug 20, 2021 55.20 55.78 55.00 55.68 3,650,927 +0.34(+0.61%)
Aug 19, 2021 55.50 55.94 54.82 55.34 5,568,796 -0.71(-1.27%)
Aug 18, 2021 56.42 57.04 56.00 56.05 4,656,756 -0.71(-1.25%)
Aug 17, 2021 57.09 57.52 56.12 56.76 3,474,534 -0.81(-1.41%)
Aug 16, 2021 57.79 57.94 56.96 57.57 3,219,746 -0.65(-1.12%)
Aug 13, 2021 59.02 59.17 58.08 58.22 3,630,546 -0.63(-1.07%)
Aug 12, 2021 58.73 59.00 58.26 58.85 3,758,182 +0.06(+0.10%)
Aug 11, 2021 57.90 58.83 57.45 58.79 5,462,200 +1.12(+1.94%)
Aug 10, 2021 56.89 57.88 56.84 57.67 3,759,577 +0.63(+1.10%)
Aug 09, 2021 56.90 57.54 56.41 57.04 3,672,342 +0.04(+0.07%)
Aug 06, 2021 56.56 57.49 56.37 57.00 4,756,166 +1.19(+2.13%)
Aug 05, 2021 55.54 55.96 55.36 55.81 3,774,501 +0.75(+1.36%)
Aug 04, 2021 55.34 55.74 54.88 55.06 4,101,492 -0.83(-1.49%)
Aug 03, 2021 55.53 56.02 54.35 55.89 5,102,665 +0.76(+1.38%)
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.