Indicators

U.S. Bancorp (NY: USB )

41.54 -0.15 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.43	45.58	43.88	44.01	9,743,387	-1.34(-2.96%)
Apr 28, 2022	45.43	45.55	44.77	45.35	9,068,777	+0.36(+0.81%)
Apr 27, 2022	45.13	45.42	44.70	44.99	8,601,250	-0.35(-0.78%)
Apr 26, 2022	45.38	46.28	45.25	45.34	7,158,006	-0.73(-1.59%)
Apr 25, 2022	45.76	46.20	44.83	46.08	9,268,780	+0.01(+0.02%)
Apr 22, 2022	47.65	47.67	46.01	46.07	6,952,178	-1.64(-3.44%)
Apr 21, 2022	48.58	48.83	47.47	47.71	7,442,231	-0.37(-0.77%)
Apr 20, 2022	48.44	48.70	47.95	48.08	8,803,533	+0.15(+0.32%)
Apr 19, 2022	48.12	48.33	47.51	47.93	8,503,645	+0.13(+0.27%)
Apr 18, 2022	47.68	48.71	47.46	47.80	9,343,232	+0.03(+0.06%)
Apr 14, 2022	47.07	48.35	46.61	47.77	11,942,838	+1.90(+4.15%)
Apr 13, 2022	45.52	46.07	45.12	45.87	11,900,919	-0.19(-0.41%)
Apr 12, 2022	46.49	47.27	45.80	46.06	8,151,447	-0.82(-1.74%)
Apr 11, 2022	47.07	47.94	46.85	46.88	9,435,912	-0.48(-1.01%)
Apr 08, 2022	47.32	47.67	46.34	47.36	11,005,798	-0.30(-0.63%)
Apr 07, 2022	48.21	48.33	47.12	47.65	9,550,543	-0.35(-0.74%)
Apr 06, 2022	47.73	48.28	47.63	48.01	9,156,883	-0.03(-0.06%)
Apr 05, 2022	47.36	48.67	47.30	48.04	8,131,753	+0.31(+0.65%)
Apr 04, 2022	47.62	48.19	47.06	47.73	6,197,894	-0.22(-0.45%)

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.