U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	38.89	39.22	38.56	39.14	17,572,770	+0.12(+0.30%)
May 30, 2018	38.63	39.12	38.42	39.03	11,881,116	+0.77(+2.01%)
May 29, 2018	39.16	39.20	37.97	38.26	14,822,599	-1.32(-3.32%)
May 25, 2018		39.57	39.57	39.57	0	-0.10(-0.26%)
May 24, 2018	39.64	39.81	39.35	39.68	7,608,520	-0.21(-0.53%)
May 23, 2018	39.80	39.95	39.40	39.89	6,762,895	-0.09(-0.23%)
May 22, 2018	39.82	40.38	39.74	39.98	7,949,285	+0.28(+0.71%)
May 21, 2018	39.78	40.02	39.69	39.70	5,971,506	+0.12(+0.30%)
May 18, 2018	40.02	40.02	39.52	39.58	5,787,894	-0.47(-1.17%)
May 17, 2018	39.79	40.09	39.63	40.05	5,920,860	+0.13(+0.31%)
May 16, 2018	39.95	40.15	39.75	39.93	7,006,294	-0.10(-0.25%)
May 15, 2018	39.97	40.22	39.89	40.03	8,832,014	-0.05(-0.12%)
May 14, 2018	40.47	40.48	39.97	40.07	6,040,867	-0.25(-0.62%)
May 11, 2018	40.30	40.61	40.15	40.33	6,433,391	+0.26(+0.64%)
May 10, 2018	39.86	40.14	39.59	40.07	7,228,496	+0.27(+0.67%)
May 09, 2018	39.49	40.02	39.41	39.80	6,110,318	+0.39(+0.99%)
May 08, 2018	39.41	39.75	39.21	39.41	7,444,387	-0.02(-0.06%)
May 07, 2018	39.55	39.57	39.19	39.43	7,116,992	+0.02(+0.04%)
May 04, 2018	38.87	39.72	38.71	39.42	7,754,804	+0.28(+0.72%)
May 03, 2018	38.96	39.26	38.49	39.14	10,815,102	+0.09(+0.24%)
May 02, 2018	39.57	39.63	38.97	39.04	7,829,841	-0.67(-1.70%)
May 01, 2018	39.35	39.75	39.09	39.71	5,632,606	+0.21(+0.54%)
Apr 30, 2018	40.26	40.41	39.50	39.50	9,925,910	-0.63(-1.56%)
Apr 27, 2018	39.67	40.28	39.64	40.13	6,612,789	+0.37(+0.93%)
Apr 26, 2018	39.69	40.02	39.61	39.76	7,252,618	-0.01(-0.02%)
Apr 25, 2018	39.42	40.06	39.15	39.77	9,262,444	+0.29(+0.73%)
Apr 24, 2018	39.67	40.16	39.22	39.48	8,871,507	-0.09(-0.24%)
Apr 23, 2018	39.53	39.76	39.42	39.57	10,080,905	+0.09(+0.22%)
Apr 20, 2018	39.81	40.00	39.25	39.49	10,123,916	-0.21(-0.53%)
Apr 19, 2018	39.15	39.77	39.14	39.70	13,653,424	+0.55(+1.40%)
Apr 18, 2018	39.98	40.00	39.00	39.15	16,501,924	-0.80(-2.00%)
Apr 17, 2018	40.50	40.63	39.80	39.95	9,977,890	-0.31(-0.76%)
Apr 16, 2018	40.20	40.34	39.99	40.26	10,459,982	+0.36(+0.90%)
Apr 13, 2018	40.58	40.62	39.66	39.89	9,796,107	-0.23(-0.57%)
Apr 12, 2018	39.90	40.33	39.78	40.12	7,019,147	+0.54(+1.37%)
Apr 11, 2018	39.66	39.86	39.44	39.58	5,549,165	-0.41(-1.04%)
Apr 10, 2018	40.02	40.24	39.68	40.00	7,990,815	+0.38(+0.97%)
Apr 09, 2018	39.56	40.35	39.46	39.61	7,188,220	+0.24(+0.62%)
Apr 06, 2018	39.57	39.88	39.03	39.37	9,975,839	-0.63(-1.57%)
Apr 05, 2018	40.04	40.27	39.82	40.00	8,826,318	+0.31(+0.79%)
Apr 04, 2018	38.77	39.84	38.72	39.68	8,667,143	+0.32(+0.82%)
Apr 03, 2018	39.02	39.43	38.72	39.36	8,534,713	+0.46(+1.19%)
Apr 02, 2018	39.50	39.64	38.39	38.90	11,222,042	-0.64(-1.62%)
Mar 29, 2018		39.54	39.54	39.54	0	+0.34(+0.86%)
Mar 28, 2018	38.91	39.53	38.66	39.21	9,860,497	+0.40(+1.03%)
Mar 27, 2018	39.97	40.02	38.51	38.81	11,078,000	-1.11(-2.79%)
Mar 26, 2018	39.09	40.03	38.78	39.92	11,565,855	+1.59(+4.14%)
Mar 23, 2018	39.46	39.62	38.26	38.33	13,524,927	-1.09(-2.76%)
Mar 22, 2018	40.50	40.62	39.33	39.42	12,106,455	-1.48(-3.62%)
Mar 21, 2018	41.09	41.41	40.74	40.90	8,841,601	-0.04(-0.10%)
Mar 20, 2018	41.29	41.52	40.90	40.94	5,710,532	-0.16(-0.38%)
Mar 19, 2018	41.41	41.50	40.75	41.09	11,193,651	-0.36(-0.86%)
Mar 16, 2018	41.53	42.02	41.43	41.45	14,019,540	-0.08(-0.19%)
Mar 15, 2018	41.64	41.69	41.31	41.53	7,178,821	+0.07(+0.17%)
Mar 14, 2018	42.33	42.39	41.34	41.46	8,070,577	-0.68(-1.63%)
Mar 13, 2018	43.04	43.12	42.08	42.15	7,879,726	-0.67(-1.56%)
Mar 12, 2018	42.97	43.20	42.71	42.81	4,686,707	-0.21(-0.49%)
Mar 09, 2018	42.29	43.09	42.16	43.02	7,806,055	+1.04(+2.48%)
Mar 08, 2018	41.91	42.07	41.57	41.98	6,197,610	+0.22(+0.52%)
Mar 07, 2018		42.01	41.23	41.76	7,556,750	-0.40(-0.94%)
Mar 06, 2018	42.05	42.21	41.62	42.16	6,364,304	+0.16(+0.37%)
Mar 05, 2018	41.23	42.14	41.08	42.01	6,688,805	+0.44(+1.05%)
Mar 02, 2018	41.08	41.65	40.71	41.57	7,270,788	+0.19(+0.45%)