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 31, 2012	19.26	19.43	19.15	19.32	17,377,554	+0.14(+0.75%)
Jan 30, 2012	18.78	19.25	18.69	19.17	14,796,027	+0.10(+0.54%)
Jan 27, 2012	19.05	19.21	18.93	19.07	17,320,810	+0.05(+0.25%)
Jan 26, 2012	19.65	19.75	18.95	19.02	27,073,612	-0.55(-2.83%)
Jan 25, 2012	19.31	19.65	19.31	19.58	17,820,234	+0.10(+0.53%)
Jan 24, 2012	19.37	19.54	19.19	19.47	14,008,707	-0.03(-0.14%)
Jan 23, 2012	19.62	19.75	19.36	19.50	18,160,872	-0.17(-0.87%)
Jan 20, 2012	19.56	19.75	19.44	19.67	18,570,304	+0.12(+0.63%)
Jan 19, 2012	19.94	19.94	19.36	19.55	25,969,368	-0.36(-1.79%)
Jan 18, 2012	19.94	20.05	19.35	19.90	27,210,234	+0.21(+1.08%)
Jan 17, 2012	19.86	20.14	19.54	19.69	25,726,298	-0.18(-0.90%)
Jan 13, 2012	19.43	20.03	19.40	19.87	34,457,184	+0.20(+1.01%)
Jan 12, 2012	19.49	19.70	19.27	19.67	17,404,816	+0.23(+1.16%)
Jan 11, 2012	19.19	19.47	19.07	19.45	21,576,182	+0.10(+0.53%)
Jan 10, 2012	19.52	19.54	19.21	19.34	25,261,354	+0.01(+0.07%)
Jan 09, 2012	18.95	19.38	18.95	19.33	22,406,002	+0.34(+1.77%)
Jan 06, 2012	19.21	19.22	18.75	18.99	22,927,394	-0.16(-0.82%)
Jan 05, 2012	18.78	19.38	18.74	19.15	24,464,000	+0.28(+1.49%)

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.