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, 2011	18.00	18.20	17.87	18.12	17,249,548	+0.13(+0.75%)
Jan 28, 2011	18.10	18.31	17.98	17.99	25,677,900	-0.11(-0.59%)
Jan 27, 2011	17.85	18.10	17.71	18.10	14,827,462	+0.24(+1.35%)
Jan 26, 2011	17.99	18.13	17.85	17.85	13,506,710	-0.11(-0.60%)
Jan 25, 2011	18.02	18.06	17.65	17.96	15,669,032	-0.05(-0.30%)
Jan 24, 2011	17.73	18.16	17.73	18.02	16,895,736	-0.08(-0.44%)
Jan 21, 2011	18.20	18.22	17.91	18.10	19,733,730	+0.17(+0.97%)
Jan 20, 2011	17.63	18.00	17.59	17.92	19,298,628	+0.12(+0.68%)
Jan 19, 2011	18.26	18.26	17.62	17.80	26,738,038	-0.53(-2.89%)
Jan 18, 2011	18.47	18.58	18.21	18.33	18,739,764	-0.04(-0.22%)
Jan 14, 2011	17.91	18.46	17.91	18.37	21,160,814	+0.42(+2.32%)
Jan 13, 2011	18.06	18.30	17.92	17.95	19,768,114	+0.04(+0.22%)
Jan 12, 2011	17.64	18.06	17.63	17.91	19,425,600	+0.43(+2.46%)
Jan 11, 2011	17.75	17.89	17.44	17.48	18,538,324	-0.13(-0.76%)
Jan 10, 2011	17.43	17.70	17.29	17.62	16,842,006	+0.11(+0.61%)
Jan 07, 2011	17.64	17.75	17.22	17.51	28,872,836	-0.13(-0.76%)
Jan 06, 2011	18.04	18.06	17.54	17.65	28,946,620	-0.36(-1.98%)
Jan 05, 2011	17.85	18.04	17.71	18.00	27,362,400	+0.04(+0.22%)
Jan 04, 2011	18.08	18.15	17.87	17.96	24,482,804	-0.36(-1.94%)

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.