U.S. Bancorp (NY: USB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	44.04	44.10	43.44	43.98	4,513,142	-0.27(-0.61%)
Oct 02, 2024	44.47	44.91	44.01	44.25	6,114,293	-0.21(-0.47%)
Oct 01, 2024	45.38	45.42	44.32	44.46	6,272,963	-1.27(-2.78%)
Sep 30, 2024	45.27	45.78	44.87	45.73	7,028,329	+0.75(+1.67%)
Sep 27, 2024	45.02	45.44	44.72	44.98	6,961,257	+0.18(+0.40%)
Sep 26, 2024	44.53	44.93	43.75	44.80	9,786,683	+0.54(+1.23%)
Sep 25, 2024	45.18	45.18	44.21	44.26	6,924,245	-0.88(-1.95%)
Sep 24, 2024	45.36	45.47	44.78	45.14	6,266,478	-0.22(-0.48%)
Sep 23, 2024	45.63	45.79	45.26	45.36	5,263,343	-0.15(-0.33%)
Sep 20, 2024	45.78	45.86	45.34	45.50	11,148,806	-0.45(-0.99%)
Sep 19, 2024	45.77	46.11	45.10	45.96	9,102,119	+1.28(+2.86%)
Sep 18, 2024	44.25	45.30	44.12	44.68	11,160,481	+0.49(+1.12%)
Sep 17, 2024	44.48	44.78	44.04	44.19	6,356,671	-0.01(-0.02%)
Sep 16, 2024	44.36	44.63	43.83	44.20	10,611,200	+0.07(+0.16%)
Sep 13, 2024	43.67	44.25	43.63	44.13	8,854,631	+0.76(+1.76%)
Sep 12, 2024	44.88	45.46	43.01	43.37	14,910,614	-0.89(-2.01%)
Sep 11, 2024	44.15	44.31	43.10	44.26	8,542,454	-0.28(-0.62%)
Sep 10, 2024	44.90	44.90	43.54	44.53	7,078,447	-0.23(-0.51%)
Sep 09, 2024	44.44	44.94	44.28	44.76	7,221,823	+0.76(+1.73%)
Sep 06, 2024	45.11	45.43	43.84	44.00	7,720,298	-1.04(-2.31%)
Sep 05, 2024	46.03	46.03	44.93	45.04	6,037,813	-0.51(-1.13%)
Sep 04, 2024	45.84	46.29	45.39	45.55	6,066,278	-0.33(-0.71%)
Sep 03, 2024	46.76	46.79	45.70	45.88	8,069,044	-0.83(-1.78%)
Aug 30, 2024	46.16	46.79	45.40	46.71	14,545,172	+0.69(+1.50%)
Aug 29, 2024	45.86	46.26	45.01	46.02	7,398,065	+0.40(+0.87%)
Aug 28, 2024	45.07	45.88	45.07	45.62	6,282,946	+0.40(+0.87%)
Aug 27, 2024	45.10	45.28	44.95	45.23	5,518,749	+0.11(+0.24%)
Aug 26, 2024	45.25	45.33	44.92	45.12	5,914,786	+0.23(+0.51%)
Aug 23, 2024	44.02	45.10	43.85	44.89	5,151,160	+1.19(+2.72%)
Aug 22, 2024	43.21	43.74	43.21	43.70	4,890,715	+0.48(+1.12%)
Aug 21, 2024	43.37	43.51	42.80	43.22	4,662,854	-0.04(-0.09%)
Aug 20, 2024	43.00	43.47	42.91	43.26	6,660,624	+0.08(+0.18%)
Aug 19, 2024	42.77	43.19	42.77	43.18	4,626,246	+0.46(+1.09%)
Aug 16, 2024	42.34	42.85	42.34	42.72	5,429,210	+0.38(+0.89%)
Aug 15, 2024	42.58	42.83	42.25	42.34	6,581,723	+0.46(+1.11%)
Aug 14, 2024	41.97	42.02	41.59	41.87	8,125,511	-0.06(-0.14%)
Aug 13, 2024	41.36	41.95	40.97	41.93	7,540,187	+0.92(+2.24%)
Aug 12, 2024	41.78	42.18	40.87	41.01	7,704,650	-0.59(-1.43%)
Aug 09, 2024	41.15	41.68	41.15	41.61	6,558,696	+0.31(+0.74%)
Aug 08, 2024	41.33	41.74	41.08	41.30	6,435,207	+0.37(+0.89%)
Aug 07, 2024	41.92	42.27	40.88	40.94	6,916,000	-0.28(-0.67%)
Aug 06, 2024	40.29	41.60	40.07	41.21	9,286,875	+0.86(+2.13%)
Aug 05, 2024	40.68	40.94	39.97	40.35	11,116,386	-1.53(-3.66%)
Aug 02, 2024	42.19	42.28	41.50	41.88	8,590,336	-1.12(-2.60%)

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.