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 (%)
Feb 29, 2016	29.52	29.56	28.96	28.97	9,839,583	-0.58(-1.96%)
Feb 26, 2016	29.70	29.91	29.39	29.55	9,573,869	+0.11(+0.38%)
Feb 25, 2016	29.04	29.44	28.93	29.44	8,424,972	+0.53(+1.82%)
Feb 24, 2016	28.78	28.98	28.19	28.91	12,259,863	-0.32(-1.11%)
Feb 23, 2016	30.05	30.14	29.20	29.23	12,267,731	-1.02(-3.38%)
Feb 22, 2016	29.68	30.38	30.08	30.26	10,846,525	+0.58(+1.95%)
Feb 19, 2016	29.54	29.88	29.38	29.68	14,604,202	-0.02(-0.08%)
Feb 18, 2016	30.15	30.19	29.56	29.70	10,201,441	-0.47(-1.57%)
Feb 17, 2016	30.54	30.62	30.14	30.17	10,457,794	-0.05(-0.17%)
Feb 16, 2016	29.82	30.47	29.54	30.23	14,936,094	+0.82(+2.79%)
Feb 12, 2016	28.76	29.41	29.41	29.41	16,561,803	+1.24(+4.41%)
Feb 11, 2016	28.58	28.64	27.88	28.16	16,587,494	-1.20(-4.07%)
Feb 10, 2016	30.04	30.30	29.35	29.36	12,407,707	-0.27(-0.91%)
Feb 09, 2016	29.21	29.86	28.98	29.63	16,964,766	-0.10(-0.33%)
Feb 08, 2016	29.83	30.11	29.31	29.73	18,464,156	-0.42(-1.40%)
Feb 05, 2016	30.23	30.50	30.04	30.15	13,586,992	-0.02(-0.05%)
Feb 04, 2016	29.54	30.23	29.46	30.17	12,353,986	+0.62(+2.11%)
Feb 03, 2016	29.28	29.59	28.58	29.54	14,006,668	+0.40(+1.37%)
Feb 02, 2016	29.53	29.53	29.02	29.14	9,289,614	-0.79(-2.64%)

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.