Indicators

U.S. Bancorp (NY: USB )

41.72 +0.14 (+0.32%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.17	24.23	24.01	24.09	7,472,107	-0.08(-0.33%)
Dec 28, 2006	24.25	24.37	24.11	24.17	5,687,748	-0.05(-0.19%)
Dec 27, 2006	24.17	24.33	24.14	24.22	6,872,914	-0.21(-0.85%)
Dec 26, 2006	24.43	24.53	24.35	24.43	6,945,016	+0.03(+0.11%)
Dec 22, 2006	24.31	24.49	24.24	24.40	8,052,072	+0.15(+0.60%)
Dec 21, 2006	24.30	24.35	24.17	24.25	9,574,463	-0.02(-0.08%)
Dec 20, 2006	24.05	24.29	23.99	24.27	13,824,840	+0.23(+0.94%)
Dec 19, 2006	23.94	24.07	23.87	24.05	12,338,200	+0.11(+0.47%)
Dec 18, 2006	23.38	23.99	23.38	23.93	11,350,861	+0.11(+0.45%)
Dec 15, 2006	23.87	23.97	23.73	23.83	23,048,110	-0.05(-0.20%)
Dec 14, 2006	22.97	23.97	22.97	23.87	24,098,386	+0.19(+0.79%)
Dec 13, 2006	22.96	23.87	22.95	23.69	33,494,398	+0.80(+3.49%)
Dec 12, 2006	22.63	22.94	22.47	22.89	14,252,942	+0.25(+1.12%)
Dec 11, 2006	22.63	22.74	22.58	22.63	7,632,683	+0.03(+0.12%)
Dec 08, 2006	22.71	22.74	22.59	22.61	7,489,982	-0.08(-0.35%)
Dec 07, 2006	22.83	22.89	22.54	22.69	7,055,120	-0.08(-0.35%)
Dec 06, 2006	22.61	22.77	22.56	22.77	8,619,270	+0.13(+0.59%)
Dec 05, 2006	22.57	22.67	22.46	22.63	7,890,745	+0.08(+0.35%)
Dec 04, 2006	22.43	22.63	22.42	22.55	8,789,760	+0.15(+0.65%)

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.