Indicators

U.S. Bancorp (NY: USB )

39.44 -0.08 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.03	38.35	37.33	37.36	8,418,752	-0.80(-2.10%)
Jan 28, 2021	38.05	38.45	37.25	38.16	9,858,509	+0.84(+2.24%)
Jan 27, 2021	38.88	39.01	37.25	37.32	13,536,246	-2.07(-5.27%)
Jan 26, 2021	40.23	40.27	39.39	39.40	9,069,878	-0.50(-1.25%)
Jan 25, 2021	39.72	40.15	39.15	39.89	10,984,005	-0.09(-0.22%)
Jan 22, 2021	39.55	40.27	39.48	39.98	10,365,635	+0.17(+0.42%)
Jan 21, 2021	39.83	40.17	39.40	39.82	14,184,263	+0.08(+0.20%)
Jan 20, 2021	40.97	41.37	39.40	39.74	14,055,810	-2.17(-5.18%)
Jan 19, 2021	42.16	42.43	41.87	41.91	14,218,815	-0.29(-0.68%)
Jan 15, 2021	42.30	42.55	41.86	42.20	9,804,041	-0.77(-1.79%)
Jan 14, 2021	43.25	43.41	42.95	42.96	7,971,338	-0.20(-0.46%)
Jan 13, 2021	43.07	43.49	42.85	43.16	6,208,582	-0.12(-0.28%)
Jan 12, 2021	43.45	43.68	43.12	43.29	6,769,255	+0.27(+0.63%)
Jan 11, 2021	42.54	43.11	42.29	43.01	6,459,556	+0.02(+0.04%)
Jan 08, 2021	43.63	43.79	42.55	43.00	7,541,146	-0.58(-1.34%)
Jan 07, 2021	43.29	44.40	43.21	43.58	8,922,007	+0.85(+2.00%)
Jan 06, 2021	41.44	43.27	41.00	42.73	14,198,366	+2.39(+5.92%)
Jan 05, 2021	40.20	40.63	39.72	40.34	6,119,041	+0.13(+0.33%)

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.