Indicators

U.S. Bancorp (NY: USB )

41.65 -0.57 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	16.13	16.25	16.01	16.21	14,712,217	+0.01(+0.08%)
Oct 28, 2010	16.39	16.44	15.97	16.20	21,476,034	-0.11(-0.66%)
Oct 27, 2010	16.10	16.35	16.07	16.31	31,841,066	+0.58(+3.71%)
Oct 25, 2010	15.93	15.93	15.69	15.72	27,552,098	-0.08(-0.51%)
Oct 22, 2010	15.79	15.87	15.46	15.80	28,142,146	+0.17(+1.11%)
Oct 21, 2010	15.39	15.80	15.37	15.63	25,934,074	+0.33(+2.19%)
Oct 20, 2010	15.38	15.48	15.18	15.30	31,364,444	+0.01(+0.09%)
Oct 19, 2010	15.37	15.49	15.05	15.28	26,232,392	-0.23(-1.51%)
Oct 18, 2010	15.08	15.52	15.08	15.52	16,640,303	+0.42(+2.75%)
Oct 15, 2010	15.22	15.36	14.78	15.10	38,973,968	-0.02(-0.13%)
Oct 14, 2010	15.26	15.26	14.85	15.12	25,595,484	-0.19(-1.27%)
Oct 13, 2010	15.44	15.56	15.11	15.32	26,841,626	-0.01(-0.09%)
Oct 12, 2010	14.85	15.36	14.85	15.33	21,272,584	+0.42(+2.83%)
Oct 11, 2010	14.97	15.06	14.83	14.91	8,545,819	-0.04(-0.27%)
Oct 08, 2010	14.95	15.05	14.81	14.95	13,628,013	-0.03(-0.22%)
Oct 07, 2010	15.09	15.09	14.73	14.98	56,414	-0.03(-0.22%)
Oct 06, 2010	14.96	15.09	14.93	15.01	18,438,312	+0.05(+0.31%)
Oct 05, 2010	14.67	15.03	14.46	14.97	108,807	+0.48(+3.33%)
Oct 04, 2010	14.49	14.65	14.46	14.48	15,541,049	-0.06(-0.41%)

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.