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, 2006	19.75	19.95	19.69	19.91	8,817,098	+0.15(+0.74%)
Jan 30, 2006	19.81	19.85	19.64	19.77	6,606,289	-0.05(-0.27%)
Jan 27, 2006	19.73	19.90	19.64	19.82	6,339,064	+0.11(+0.54%)
Jan 26, 2006	19.80	20.02	19.56	19.71	8,917,740	+0.29(+1.51%)
Jan 25, 2006	19.44	19.50	19.37	19.42	6,838,816	-0.01(-0.03%)
Jan 24, 2006	19.52	19.60	19.35	19.43	8,317,496	+0.01(+0.07%)
Jan 23, 2006	19.37	19.48	19.30	19.41	8,503,457	+0.09(+0.45%)
Jan 20, 2006	19.71	19.71	19.31	19.33	15,638,340	-0.41(-2.06%)
Jan 19, 2006	19.95	19.98	19.71	19.73	15,938,011	-0.19(-0.97%)
Jan 18, 2006	19.99	20.11	19.77	19.93	7,097,780	-0.07(-0.33%)
Jan 17, 2006	19.97	20.30	19.93	19.99	8,555,280	-0.37(-1.83%)
Jan 13, 2006	20.34	20.41	20.20	20.36	4,928,730	+0.13(+0.66%)
Jan 12, 2006	20.32	20.32	20.14	20.23	6,946,217	-0.09(-0.43%)
Jan 11, 2006	20.39	20.43	20.20	20.32	5,692,554	-0.09(-0.42%)
Jan 10, 2006	20.44	20.45	20.23	20.40	5,208,123	-0.09(-0.45%)
Jan 09, 2006	20.45	20.60	20.38	20.50	5,682,640	+0.01(+0.03%)
Jan 06, 2006	20.33	20.54	20.22	20.49	6,499,489	+0.16(+0.79%)
Jan 05, 2006	20.19	20.44	20.19	20.33	6,951,324	+0.10(+0.49%)
Jan 04, 2006	20.18	20.43	20.16	20.23	8,450,883	+0.07(+0.36%)

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.