Indicators

U.S. Bancorp (NY: USB )

41.82 +0.41 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.71	37.10	36.48	37.00	9,124,549	+0.40(+1.08%)
Dec 28, 2018	36.83	37.07	36.45	36.61	10,339,665	-0.06(-0.15%)
Dec 27, 2018	36.01	36.66	35.44	36.66	11,467,095	+0.21(+0.57%)
Dec 26, 2018	35.27	36.46	34.65	36.46	13,529,051	+1.31(+3.73%)
Dec 24, 2018	35.34	35.85	35.05	35.15	8,504,473	-0.68(-1.91%)
Dec 21, 2018	36.52	37.15	35.59	35.83	28,202,444	-0.93(-2.53%)
Dec 20, 2018	36.86	37.30	36.49	36.76	16,886,242	-0.36(-0.97%)
Dec 19, 2018	37.88	38.23	36.86	37.12	17,280,982	-0.84(-2.20%)
Dec 18, 2018	38.74	38.90	37.72	37.96	12,571,653	-0.55(-1.42%)
Dec 17, 2018	38.96	39.39	38.28	38.50	12,552,742	-0.65(-1.66%)
Dec 14, 2018	39.11	39.76	38.92	39.15	13,743,446	-0.35(-0.89%)
Dec 13, 2018	40.34	40.50	39.33	39.51	14,840,893	-0.75(-1.88%)
Dec 12, 2018	40.66	40.86	40.06	40.26	10,423,873	+0.01(+0.02%)
Dec 11, 2018	40.98	41.34	40.13	40.25	9,639,893	-0.37(-0.91%)
Dec 10, 2018	41.52	41.65	40.17	40.62	13,967,354	-0.95(-2.28%)
Dec 07, 2018	41.98	42.46	41.27	41.57	11,905,316	-0.47(-1.11%)
Dec 06, 2018	41.53	42.13	41.11	42.04	16,902,916	-0.21(-0.49%)
Dec 04, 2018	43.38	43.64	42.09	42.25	12,220,449	-1.45(-3.31%)

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.