Indicators

U.S. Bancorp (NY: USB )

45.48 +0.18 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	22.04	22.04	21.73	21.88	14,538,319	-0.18(-0.80%)
Apr 27, 2012	21.79	22.14	21.71	22.06	16,423,107	+0.22(+1.03%)
Apr 26, 2012	21.55	21.86	21.51	21.83	16,481,497	+0.29(+1.33%)
Apr 25, 2012	21.62	21.68	21.39	21.55	14,909,444	+0.04(+0.19%)
Apr 24, 2012	21.28	21.60	21.28	21.51	12,656,004	+0.28(+1.31%)
Apr 23, 2012	21.19	21.25	21.05	21.23	14,073,552	-0.05(-0.26%)
Apr 20, 2012	21.32	21.38	21.12	21.28	14,558,406	+0.05(+0.22%)
Apr 19, 2012	21.37	21.44	21.09	21.24	14,318,362	-0.05(-0.26%)
Apr 18, 2012	21.22	21.49	21.20	21.29	9,966,420	-0.17(-0.79%)
Apr 17, 2012	21.32	21.50	21.23	21.46	13,611,260	+0.27(+1.25%)
Apr 16, 2012	21.24	21.39	21.02	21.19	16,822,136	+0.18(+0.84%)
Apr 13, 2012	21.26	21.34	21.00	21.02	15,642,718	-0.30(-1.40%)
Apr 12, 2012	21.03	21.36	20.93	21.32	16,836,502	+0.32(+1.52%)
Apr 11, 2012	20.93	21.12	20.87	21.00	14,176,155	+0.36(+1.75%)
Apr 10, 2012	21.02	21.19	20.63	20.64	19,328,586	-0.46(-2.16%)
Apr 09, 2012	21.04	21.22	20.96	21.09	12,392,992	-0.23(-1.08%)
Apr 05, 2012	21.24	21.44	21.15	21.32	14,553,770	+0.03(+0.13%)
Apr 04, 2012	21.36	21.43	21.15	21.30	16,426,341	-0.19(-0.89%)
Apr 03, 2012	21.40	21.54	21.20	21.49	18,181,178	-0.08(-0.38%)

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.