U.S. Bancorp (NY:USB)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	59.95	60.91	59.79	60.69	11,998,737	+1.58(+2.67%)
Feb 05, 2026	59.10	59.63	58.59	59.11	11,462,685	-0.31(-0.52%)
Feb 04, 2026	59.18	60.60	59.11	59.42	18,509,880	+0.73(+1.24%)
Feb 03, 2026	57.50	58.86	57.00	58.69	18,927,548	+1.33(+2.32%)
Feb 02, 2026	56.14	57.42	55.99	57.36	10,468,398	+1.25(+2.23%)
Jan 30, 2026	56.05	56.50	55.54	56.11	10,024,445	-0.22(-0.39%)
Jan 29, 2026	56.14	56.52	55.66	56.33	8,084,186	+0.59(+1.06%)
Jan 28, 2026	56.35	56.45	55.32	55.74	7,745,962	-0.79(-1.40%)
Jan 27, 2026	55.95	56.70	55.85	56.53	12,743,086	+0.70(+1.25%)
Jan 26, 2026	55.60	56.09	55.41	55.83	8,542,116	+0.36(+0.65%)
Jan 23, 2026	55.93	56.20	55.28	55.47	15,675,901	-0.71(-1.26%)
Jan 22, 2026	55.63	56.70	55.63	56.18	22,469,800	+0.71(+1.28%)
Jan 21, 2026	55.00	56.12	54.75	55.47	14,689,750	+1.09(+2.00%)
Jan 20, 2026	53.85	55.34	53.75	54.38	13,565,216	-0.02(-0.04%)
Jan 16, 2026	53.89	55.00	53.89	54.40	13,808,375	+0.45(+0.83%)
Jan 15, 2026	53.54	54.28	53.54	53.95	10,715,293	+0.45(+0.84%)
Jan 14, 2026	53.78	53.91	53.23	53.50	15,907,172	-0.55(-1.02%)
Jan 13, 2026	54.50	54.69	53.62	54.05	15,727,051	-0.34(-0.63%)
Jan 12, 2026	54.00	54.43	53.56	54.39	15,800,342	-0.82(-1.49%)
Jan 09, 2026	55.52	55.86	55.21	55.21	5,994,424	-0.32(-0.58%)
Jan 08, 2026	54.77	55.98	54.70	55.53	9,499,228	+0.66(+1.20%)
Jan 07, 2026	55.75	55.95	54.72	54.87	8,232,037	-1.21(-2.16%)
Jan 06, 2026	55.41	56.20	55.22	56.08	9,361,457	+0.59(+1.06%)
Jan 05, 2026	54.12	56.10	54.00	55.49	11,699,319	+1.56(+2.89%)
Jan 02, 2026	53.33	54.18	52.99	53.93	11,657,029	+0.57(+1.07%)
Dec 31, 2025	53.94	53.97	53.34	53.36	6,050,834	-0.43(-0.80%)
Dec 30, 2025	54.08	54.08	53.61	53.79	4,996,998	-0.19(-0.35%)
Dec 29, 2025	54.45	54.50	53.89	53.98	4,392,528	-0.49(-0.89%)
Dec 26, 2025	54.42	54.51	54.11	54.46	3,943,010	+0.05(+0.09%)
Dec 24, 2025	54.13	54.62	53.90	54.41	3,570,248	+0.45(+0.83%)
Dec 23, 2025	54.38	54.60	53.95	53.97	6,264,620	-0.38(-0.69%)
Dec 22, 2025	53.59	54.37	53.53	54.34	7,727,842	+0.70(+1.31%)
Dec 19, 2025	53.37	53.73	53.24	53.64	24,743,708	+0.29(+0.54%)
Dec 18, 2025	53.28	53.89	53.01	53.35	9,110,398	+0.13(+0.24%)
Dec 17, 2025	53.19	53.52	53.07	53.23	10,054,066	+0.27(+0.51%)
Dec 16, 2025	53.37	53.38	52.65	52.96	9,751,789	-0.24(-0.45%)
Dec 15, 2025	53.30	53.49	52.91	53.20	12,161,152	+0.29(+0.54%)
Dec 12, 2025	53.42	53.46	52.82	52.91	9,329,052	-0.16(-0.30%)
Dec 11, 2025	52.81	53.44	52.81	53.07	10,231,539	+0.02(+0.04%)
Dec 10, 2025	51.08	53.22	51.08	53.05	10,455,370	+1.97(+3.86%)
Dec 09, 2025	50.81	51.50	50.81	51.08	9,276,117	+0.16(+0.31%)
Dec 08, 2025	50.89	51.41	50.74	50.92	7,575,233	+0.15(+0.29%)
Dec 05, 2025	50.68	51.28	50.63	50.77	7,767,901	-0.11(-0.21%)
Dec 04, 2025	50.46	51.02	50.41	50.88	7,993,964	+0.44(+0.86%)
Dec 03, 2025	49.48	50.47	49.31	50.44	9,670,318	+1.24(+2.52%)
Dec 02, 2025	49.15	49.50	48.70	49.20	10,894,972	+0.27(+0.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.