Indicators

U.S. Bancorp (NY: USB )

41.85 +0.31 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.31	22.31	22.00	22.16	14,358,788	-0.18(-0.80%)
Apr 27, 2012	22.07	22.42	21.98	22.33	16,220,301	+0.23(+1.03%)
Apr 26, 2012	21.82	22.13	21.78	22.11	16,277,971	+0.29(+1.33%)
Apr 25, 2012	21.89	21.95	21.66	21.82	14,725,330	+0.04(+0.19%)
Apr 24, 2012	21.55	21.87	21.55	21.78	12,499,718	+0.28(+1.31%)
Apr 23, 2012	21.46	21.52	21.32	21.49	13,899,761	-0.06(-0.26%)
Apr 20, 2012	21.58	21.65	21.38	21.55	14,378,627	+0.05(+0.22%)
Apr 19, 2012	21.64	21.71	21.36	21.50	14,141,548	-0.06(-0.26%)
Apr 18, 2012	21.49	21.76	21.47	21.56	9,843,347	-0.17(-0.79%)
Apr 17, 2012	21.59	21.77	21.49	21.73	13,443,177	+0.27(+1.25%)
Apr 16, 2012	21.50	21.66	21.28	21.46	16,614,402	+0.18(+0.84%)
Apr 13, 2012	21.52	21.60	21.27	21.28	15,449,550	-0.30(-1.40%)
Apr 12, 2012	21.29	21.63	21.19	21.58	16,628,591	+0.32(+1.52%)
Apr 11, 2012	21.19	21.38	21.13	21.26	14,001,097	+0.37(+1.75%)
Apr 10, 2012	21.29	21.46	20.89	20.90	19,089,902	-0.46(-2.16%)
Apr 09, 2012	21.30	21.49	21.22	21.36	12,239,954	-0.23(-1.08%)
Apr 05, 2012	21.50	21.71	21.42	21.59	14,374,049	+0.03(+0.13%)
Apr 04, 2012	21.63	21.70	21.41	21.56	16,223,496	-0.19(-0.89%)
Apr 03, 2012	21.67	21.80	21.46	21.76	17,956,662	-0.08(-0.38%)

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.