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 31, 2012	22.10	22.40	22.10	22.40	15,158,674	+0.18(+0.82%)
Dec 28, 2012	22.25	22.45	22.21	22.22	10,470,145	-0.24(-1.06%)
Dec 27, 2012	22.49	22.61	22.09	22.45	13,214,908	-0.03(-0.14%)
Dec 26, 2012	22.57	22.58	22.36	22.49	10,020,954	-0.03(-0.15%)
Dec 24, 2012	22.63	22.74	22.46	22.52	6,088,882	-0.12(-0.52%)
Dec 21, 2012	22.41	22.68	22.23	22.64	29,601,452	+0.03(+0.12%)
Dec 20, 2012	22.49	22.62	22.32	22.61	24,279,880	+0.17(+0.74%)
Dec 19, 2012	22.58	22.75	22.42	22.44	16,198,872	-0.26(-1.14%)
Dec 18, 2012	22.45	22.76	22.38	22.70	16,976,612	+0.33(+1.50%)
Dec 17, 2012	21.93	22.38	21.89	22.37	19,116,672	+0.48(+2.20%)
Dec 14, 2012	21.98	22.03	21.81	21.89	14,168,741	-0.12(-0.54%)
Dec 13, 2012	22.22	22.26	21.96	22.00	13,819,740	-0.21(-0.94%)
Dec 12, 2012	22.36	22.43	22.14	22.21	23,446,944	-0.07(-0.31%)
Dec 11, 2012	22.28	22.55	22.23	22.28	12,911,034	+0.05(+0.22%)
Dec 10, 2012	22.27	22.44	22.18	22.23	12,572,148	-0.08(-0.37%)
Dec 07, 2012	22.21	22.33	22.06	22.32	10,585,817	+0.15(+0.66%)
Dec 06, 2012	22.12	22.23	22.04	22.17	12,150,760	+0.03(+0.16%)
Dec 05, 2012	22.02	22.30	21.83	22.14	18,000,492	+0.23(+1.05%)

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.