Indicators

U.S. Bancorp (NY: USB )

41.43 -0.22 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.51	32.65	32.25	32.30	6,179,405	-0.13(-0.41%)
Nov 26, 2014	32.23	32.43	32.43	32.43	6,702,653	+0.27(+0.84%)
Nov 25, 2014	32.46	32.46	32.11	32.16	7,386,176	-0.26(-0.81%)
Nov 24, 2014	32.24	32.51	32.13	32.42	6,629,850	+0.29(+0.91%)
Nov 21, 2014	32.29	32.41	32.05	32.13	6,932,108	+0.04(+0.14%)
Nov 20, 2014	31.86	32.15	31.83	32.08	6,538,860	+0.01(+0.05%)
Nov 19, 2014	32.08	32.12	31.85	32.07	6,820,241	-0.07(-0.20%)
Nov 18, 2014	31.95	32.22	31.94	32.13	6,194,890	+0.13(+0.41%)
Nov 17, 2014	31.93	32.02	31.85	32.00	7,625,338	+0.05(+0.16%)
Nov 14, 2014	32.00	32.11	31.89	31.95	6,913,225	-0.15(-0.46%)
Nov 13, 2014	32.08	32.15	32.01	32.10	9,267,316	-0.01(-0.02%)
Nov 12, 2014	32.05	32.15	31.92	32.11	6,793,431	-0.07(-0.20%)
Nov 11, 2014	32.11	32.27	32.08	32.17	6,638,288	+0.07(+0.23%)
Nov 10, 2014	31.98	32.10	31.84	32.10	7,377,644	+0.09(+0.27%)
Nov 07, 2014	32.04	32.11	31.86	32.01	9,387,989	-0.08(-0.25%)
Nov 06, 2014	31.75	32.10	31.65	32.09	8,682,779	+0.29(+0.92%)
Nov 05, 2014	31.71	31.82	31.52	31.80	11,079,816	+0.26(+0.83%)
Nov 04, 2014	31.23	31.55	31.23	31.54	9,571,606	+0.18(+0.56%)

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.