Indicators

U.S. Bancorp (NY: USB )

41.85 +0.31 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	18.71	18.73	18.48	18.51	7,341,224	-0.17(-0.92%)
Dec 29, 2011	18.46	18.73	18.45	18.69	8,934,100	+0.29(+1.56%)
Dec 28, 2011	18.67	18.72	18.37	18.40	9,775,401	-0.21(-1.12%)
Dec 27, 2011	18.73	18.79	18.61	18.61	5,959,248	-0.12(-0.66%)
Dec 23, 2011	18.74	18.76	18.53	18.73	7,618,922	+0.46(+2.54%)
Dec 21, 2011	18.08	18.31	17.77	18.27	19,002,874	+0.21(+1.17%)
Dec 20, 2011	17.65	18.21	17.63	18.06	21,092,606	+0.64(+3.68%)
Dec 19, 2011	17.78	17.84	17.33	17.41	14,733,331	-0.30(-1.69%)
Dec 16, 2011	17.76	18.01	17.65	17.71	22,220,482	+0.14(+0.78%)
Dec 15, 2011	17.81	17.91	17.56	17.58	14,250,005	+0.01(+0.08%)
Dec 14, 2011	17.39	17.84	17.35	17.56	18,309,776	+0.03(+0.16%)
Dec 13, 2011	17.80	17.95	17.37	17.54	18,089,430	-0.20(-1.15%)
Dec 12, 2011	17.71	17.78	17.48	17.74	21,172,712	-0.17(-0.95%)
Dec 09, 2011	17.65	17.96	17.54	17.91	15,070,710	+0.44(+2.50%)
Dec 08, 2011	17.95	17.99	17.41	17.48	17,479,370	-0.52(-2.88%)
Dec 07, 2011	17.68	18.06	17.56	17.99	18,042,284	+0.14(+0.76%)
Dec 06, 2011	17.67	18.00	17.57	17.86	16,870,848	+0.18(+1.04%)
Dec 05, 2011	17.73	17.92	17.54	17.67	21,716,136	+0.15(+0.86%)
Dec 02, 2011	17.68	17.81	17.45	17.52	22,322,838	+0.01(+0.08%)

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.