Indicators

U.S. Bancorp (NY: USB )

41.41 +0.44 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		42.22	42.22	42.22	0	-0.29(-0.69%)
Dec 28, 2017	42.49	42.56	42.32	42.51	4,081,064	+0.14(+0.33%)
Dec 27, 2017	42.39	42.50	42.24	42.37	4,790,622	+0.05(+0.11%)
Dec 26, 2017	42.70	42.84	42.18	42.33	3,581,928	-0.35(-0.83%)
Dec 22, 2017	42.95	42.98	42.44	42.68	4,850,070	-0.05(-0.13%)
Dec 21, 2017	42.84	42.95	42.52	42.73	5,010,220	+0.21(+0.50%)
Dec 20, 2017	43.15	43.24	42.37	42.52	7,259,230	-0.24(-0.55%)
Dec 19, 2017	43.17	43.20	42.76	42.76	7,611,531	-0.17(-0.40%)
Dec 18, 2017	43.05	43.23	42.83	42.93	6,795,285	+0.22(+0.51%)
Dec 15, 2017		43.04	42.50	42.71	16,728,967	+0.27(+0.65%)
Dec 14, 2017	42.95	42.98	42.38	42.44	5,700,891	-0.35(-0.82%)
Dec 13, 2017	43.45	43.59	42.76	42.79	6,439,708	-0.71(-1.62%)
Dec 12, 2017	43.49	43.74	42.83	43.49	7,703,976	+0.18(+0.42%)
Dec 11, 2017	43.22	43.56	43.19	43.31	4,966,358	-0.07(-0.16%)
Dec 08, 2017	43.18	43.38	42.72	43.38	5,578,731	+0.36(+0.84%)
Dec 07, 2017	42.98	43.16	42.50	43.02	5,620,223	+0.24(+0.57%)
Dec 06, 2017	42.90	43.13	42.65	42.78	4,876,789	-0.18(-0.42%)
Dec 05, 2017	43.60	43.73	42.83	42.96	7,661,604	-0.63(-1.46%)
Dec 04, 2017	43.71	44.22	43.60	43.60	8,256,118	+0.57(+1.33%)

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.