Breaking News Bar

Business News and Information

U.S. Bancorp (NY: USB )

45.37 USD +0.40 (+0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 45.39 45.63 45.04 45.37 6,634,800 +0.40(+0.89%)
Dec 03, 2020 44.76 45.35 44.44 44.97 6,191,331 +0.29(+0.65%)
Dec 02, 2020 44.19 44.83 43.96 44.68 5,822,733 +0.43(+0.97%)
Dec 01, 2020 44.31 44.56 44.01 44.25 6,850,722 +1.04(+2.41%)
Nov 30, 2020 44.29 44.58 43.07 43.21 14,916,367 -1.00(-2.26%)
Nov 27, 2020 44.70 44.74 44.05 44.21 2,871,800 -0.47(-1.05%)
Nov 25, 2020 44.90 44.90 44.37 44.68 5,407,700 -0.72(-1.59%)
Nov 24, 2020 44.04 45.43 43.92 45.40 8,718,135 +2.31(+5.36%)
Nov 23, 2020 43.27 43.37 42.82 43.09 5,943,390 +0.43(+1.01%)
Nov 20, 2020 43.05 43.17 42.42 42.66 5,242,500 -0.58(-1.34%)
Nov 19, 2020 42.98 43.31 42.34 43.24 7,475,822 -0.02(-0.05%)
Nov 18, 2020 44.27 44.76 43.22 43.26 7,324,809 -0.77(-1.75%)
Nov 17, 2020 43.59 44.33 43.24 44.03 7,384,490 -0.25(-0.56%)
Nov 16, 2020 44.66 45.04 43.79 44.28 7,634,595 +0.97(+2.24%)
Nov 13, 2020 43.25 43.59 43.02 43.31 5,968,900 +0.50(+1.17%)
Nov 12, 2020 42.96 43.19 42.13 42.81 8,024,978 -0.94(-2.15%)
Nov 11, 2020 44.03 44.15 42.81 43.75 7,680,509 -0.39(-0.88%)
Nov 10, 2020 44.49 44.49 43.22 44.14 8,062,424 -0.02(-0.05%)
Nov 09, 2020 43.14 44.99 42.49 44.16 16,087,796 +4.99(+12.74%)
Nov 06, 2020 40.82 40.93 38.90 39.17 6,210,300 -1.29(-3.19%)
Nov 05, 2020 38.96 40.65 38.96 40.46 5,521,234 +1.46(+3.74%)
Nov 04, 2020 39.68 40.28 38.47 39.00 7,493,151 -1.82(-4.46%)
Nov 03, 2020 40.54 41.09 40.40 40.82 6,207,950 +1.08(+2.72%)
Nov 02, 2020 39.45 40.12 38.77 39.74 5,915,715 +0.79(+2.03%)
Oct 30, 2020 37.99 38.96 37.76 38.95 6,210,500 +0.88(+2.31%)
Oct 29, 2020 37.14 38.33 36.57 38.07 6,634,537 +0.77(+2.06%)
Oct 28, 2020 37.68 38.03 37.18 37.30 8,437,824 -1.11(-2.89%)
Oct 27, 2020 39.63 39.73 38.39 38.41 6,944,261 -1.55(-3.88%)
Oct 26, 2020 40.18 40.27 39.38 39.96 6,300,088 -0.70(-1.72%)
Oct 23, 2020 40.88 41.03 40.07 40.66 5,760,700 +0.18(+0.44%)
Oct 22, 2020 38.77 40.55 38.77 40.48 6,365,880 +1.66(+4.28%)
Oct 21, 2020 39.01 39.36 38.78 38.82 4,911,824 -0.39(-0.99%)
Oct 20, 2020 39.31 39.83 39.15 39.21 5,666,337 +0.24(+0.62%)
Oct 19, 2020 39.35 39.70 38.86 38.97 6,117,206 -0.17(-0.43%)
Oct 16, 2020 39.25 39.70 38.62 39.14 5,679,000 +0.00(+0.00%)
Oct 15, 2020 38.19 39.35 38.06 39.14 6,010,596 +0.89(+2.33%)
Oct 14, 2020 38.44 39.51 38.22 38.25 7,761,508 -0.17(-0.44%)
Oct 13, 2020 39.50 39.69 38.32 38.42 6,459,841 -1.33(-3.35%)
Oct 12, 2020 39.03 39.97 38.79 39.75 7,248,102 +0.58(+1.48%)
Oct 09, 2020 39.70 39.76 38.58 39.17 6,504,700 -0.33(-0.84%)
Oct 08, 2020 39.00 39.66 38.79 39.50 6,986,352 +0.71(+1.83%)
Oct 07, 2020 38.05 39.06 37.99 38.79 7,672,962 +1.37(+3.66%)
Oct 06, 2020 38.15 38.79 37.27 37.42 6,061,112 -0.31(-0.82%)
Oct 05, 2020 37.32 37.92 37.11 37.73 5,471,888 +0.96(+2.61%)
Oct 02, 2020 35.37 36.95 35.25 36.77 5,406,100 +0.77(+2.14%)
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.
 
bottom clear