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 (%)
Jul 29, 2011	17.52	17.85	17.43	17.66	22,557,010	-0.03(-0.15%)
Jul 28, 2011	17.75	17.94	17.67	17.69	17,547,304	-0.08(-0.46%)
Jul 27, 2011	18.02	18.16	17.74	17.77	19,930,572	-0.35(-1.94%)
Jul 26, 2011	18.14	18.32	18.10	18.12	18,835,706	-0.16(-0.85%)
Jul 25, 2011	18.02	18.33	17.91	18.28	23,696,904	+0.04(+0.22%)
Jul 22, 2011	18.30	18.39	18.20	18.24	18,170,038	-0.07(-0.37%)
Jul 21, 2011	17.87	18.42	17.85	18.31	31,363,276	+0.59(+3.33%)
Jul 20, 2011	17.53	17.94	17.40	17.72	29,570,072	+0.75(+4.43%)
Jul 19, 2011	16.63	17.06	16.48	16.97	28,495,528	+0.41(+2.46%)
Jul 18, 2011	16.66	16.73	16.38	16.56	14,437,005	-0.21(-1.25%)
Jul 15, 2011	16.82	16.82	16.57	16.77	17,620,284	+0.03(+0.20%)
Jul 14, 2011	17.05	17.15	16.69	16.73	16,857,582	-0.29(-1.71%)
Jul 13, 2011	16.99	17.30	16.95	17.03	15,399,414	+0.11(+0.64%)
Jul 12, 2011	16.78	17.11	16.78	16.92	12,429,110	+0.06(+0.36%)
Jul 11, 2011	16.96	17.02	16.80	16.86	12,913,866	-0.33(-1.89%)
Jul 08, 2011	17.11	17.20	17.04	17.18	10,617,839	-0.18(-1.05%)
Jul 07, 2011	17.30	17.48	17.30	17.36	11,704,481	+0.22(+1.26%)
Jul 06, 2011	17.34	17.34	16.99	17.15	14,248,419	-0.20(-1.13%)
Jul 05, 2011	17.63	17.65	17.27	17.34	18,005,616	-0.32(-1.80%)

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.