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, 2015	30.83	31.20	30.75	30.79	14,179,781	-0.48(-1.55%)
Jan 29, 2015	30.94	31.36	30.85	31.27	9,369,578	+0.35(+1.12%)
Jan 28, 2015	31.71	31.80	30.92	30.93	10,319,030	-0.65(-2.05%)
Jan 27, 2015	31.54	31.84	31.45	31.57	7,344,842	-0.40(-1.26%)
Jan 26, 2015	31.70	32.00	31.54	31.98	6,272,280	+0.15(+0.48%)
Jan 23, 2015	31.89	32.16	31.82	31.82	11,106,645	-0.08(-0.25%)
Jan 22, 2015	31.26	31.98	31.15	31.90	12,893,921	+0.90(+2.91%)
Jan 21, 2015	30.55	31.48	30.38	31.00	15,257,220	+0.73(+2.40%)
Jan 20, 2015	30.60	30.62	29.93	30.27	17,263,874	-0.23(-0.75%)
Jan 16, 2015	29.93	30.54	29.93	30.50	13,471,813	+0.43(+1.42%)
Jan 15, 2015	30.29	30.38	29.90	30.07	14,810,334	-0.29(-0.97%)
Jan 14, 2015	30.49	30.63	29.95	30.37	17,486,322	-0.56(-1.81%)
Jan 13, 2015	31.44	31.60	30.68	30.93	9,934,120	-0.34(-1.08%)
Jan 12, 2015	31.57	31.68	31.19	31.26	6,612,751	-0.29(-0.93%)
Jan 09, 2015	32.23	32.34	31.46	31.56	11,020,735	-0.67(-2.07%)
Jan 08, 2015	32.30	32.44	32.16	32.23	14,181,296	+0.23(+0.73%)
Jan 07, 2015	32.03	32.09	31.69	31.99	6,906,759	+0.28(+0.88%)
Jan 06, 2015	32.25	32.32	31.50	31.71	11,611,319	-0.43(-1.33%)
Jan 05, 2015	32.73	32.89	32.09	32.14	8,941,896	-0.79(-2.41%)

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.