Indicators

U.S. Bancorp (NY: USB )

41.03 -0.02 (-0.05%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.38	53.55	52.92	53.39	6,974,841	+0.04(+0.07%)
May 27, 2021	53.15	53.80	52.94	53.36	14,175,709	+0.89(+1.69%)
May 26, 2021	52.49	52.57	51.74	52.47	8,465,000	+0.07(+0.13%)
May 25, 2021	53.17	53.67	52.32	52.40	5,724,426	-0.68(-1.27%)
May 24, 2021	53.22	53.31	52.83	53.08	3,989,586	+0.04(+0.08%)
May 21, 2021	52.53	53.43	52.39	53.03	6,087,929	+0.65(+1.24%)
May 20, 2021	52.69	52.86	51.92	52.38	7,216,442	-0.39(-0.73%)
May 19, 2021	52.88	52.97	51.94	52.77	9,169,766	-0.69(-1.28%)
May 18, 2021	54.62	54.88	53.42	53.45	6,639,231	-1.19(-2.19%)
May 17, 2021	54.08	54.83	53.99	54.65	4,725,754	+0.26(+0.48%)
May 14, 2021	53.89	54.54	53.81	54.38	4,653,400	+0.71(+1.33%)
May 13, 2021	52.14	54.11	52.10	53.67	6,067,305	+1.35(+2.59%)
May 12, 2021	53.63	53.84	52.23	52.32	10,480,796	-0.52(-0.98%)
May 11, 2021	53.40	54.09	52.75	52.84	7,904,357	-0.90(-1.67%)
May 10, 2021	54.29	54.70	53.67	53.73	7,983,768	-0.18(-0.33%)
May 07, 2021	53.00	53.94	52.86	53.91	7,011,053	-0.06(-0.11%)
May 06, 2021	53.37	54.01	53.01	53.97	6,275,651	+0.92(+1.74%)
May 05, 2021	53.22	53.57	52.64	53.05	7,730,598	-0.18(-0.35%)
May 04, 2021	51.83	53.28	51.67	53.23	9,002,349	+1.15(+2.21%)

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.