Indicators

U.S. Bancorp (NY: USB )

41.05 +0.42 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.87	18.97	18.77	18.82	6,077,245	-0.05(-0.25%)
Jan 29, 2004	19.04	19.05	18.48	18.87	9,214,858	-0.12(-0.63%)
Jan 28, 2004	19.17	19.30	18.95	18.99	11,458,112	-0.02(-0.11%)
Jan 27, 2004	19.12	19.12	18.89	19.01	10,072,564	+0.23(+1.24%)
Jan 26, 2004	18.59	18.81	18.52	18.77	10,885,507	+0.09(+0.50%)
Jan 23, 2004	18.64	18.69	18.48	18.68	7,269,322	+0.13(+0.72%)
Jan 22, 2004	18.47	18.79	18.39	18.55	8,658,325	-0.06(-0.32%)
Jan 21, 2004	18.71	18.72	18.43	18.61	14,995,286	-0.17(-0.89%)
Jan 20, 2004	18.64	18.96	18.64	18.77	10,408,586	-0.20(-1.05%)
Jan 16, 2004	19.04	19.17	18.91	18.97	12,870,548	+0.01(+0.07%)
Jan 15, 2004	18.72	19.07	18.65	18.96	18,731,340	+0.61(+3.30%)
Jan 14, 2004	18.37	18.42	18.28	18.35	7,578,006	+0.07(+0.36%)
Jan 13, 2004	18.64	18.64	18.17	18.29	7,384,684	-0.21(-1.15%)
Jan 12, 2004	18.54	18.64	18.43	18.50	8,949,434	-0.04(-0.22%)
Jan 09, 2004	18.57	18.87	18.51	18.54	12,155,693	-0.25(-1.31%)
Jan 08, 2004	18.81	18.85	18.71	18.79	7,334,063	-0.13(-0.67%)
Jan 07, 2004	18.77	18.98	18.75	18.91	13,267,857	-0.01(-0.07%)
Jan 06, 2004	19.01	19.03	18.77	18.93	13,116,744	-0.29(-1.49%)
Jan 05, 2004	19.43	19.53	19.01	19.21	8,082,265	-0.19(-1.00%)

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.