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 (%)
Feb 26, 2010	16.12	16.45	16.12	16.38	14,189,632	+0.21(+1.32%)
Feb 25, 2010	16.08	16.50	15.98	16.17	18,837,548	-0.33(-1.98%)
Feb 24, 2010	16.26	16.58	16.23	16.50	18,055,456	+0.34(+2.10%)
Feb 23, 2010	16.26	16.40	16.11	16.16	19,961,294	-0.19(-1.14%)
Feb 22, 2010	16.31	16.45	16.15	16.34	19,294,340	+0.27(+1.70%)
Feb 19, 2010	15.86	16.14	15.85	16.07	17,732,536	+0.15(+0.96%)
Feb 18, 2010	15.73	15.98	15.66	15.92	13,632,757	+0.12(+0.76%)
Feb 17, 2010	15.87	15.90	15.63	15.80	32,986,906	-0.09(-0.54%)
Feb 16, 2010	15.48	15.90	15.46	15.88	17,251,080	+0.40(+2.58%)
Feb 12, 2010	15.48	15.48	15.48	15.48	24,864,012	-0.15(-0.98%)
Feb 11, 2010	15.76	15.78	15.50	15.64	13,148,573	-0.08(-0.51%)
Feb 10, 2010	15.62	15.90	15.49	15.72	18,355,062	+0.08(+0.51%)
Feb 09, 2010	15.73	15.88	15.48	15.64	20,642,830	+0.00(+0.00%)
Feb 08, 2010	15.92	16.00	15.58	15.64	23,663,246	-0.32(-2.00%)
Feb 05, 2010	15.86	16.14	15.50	15.96	33,784,200	+0.21(+1.35%)
Feb 04, 2010	16.17	16.24	15.72	15.74	30,868,316	-0.54(-3.31%)
Feb 03, 2010	16.48	16.54	16.12	16.28	18,556,776	-0.27(-1.65%)
Feb 02, 2010	16.75	16.85	16.48	16.56	22,221,556	-0.08(-0.50%)

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.