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 (%)
Nov 30, 2020	38.26	38.51	37.21	37.33	17,266,988	-0.86(-2.26%)
Nov 27, 2020	38.61	38.65	38.05	38.19	3,324,357	-0.41(-1.05%)
Nov 25, 2020	38.79	38.79	38.33	38.60	6,259,881	-0.62(-1.59%)
Nov 24, 2020	38.04	39.25	37.94	39.22	10,091,997	+2.00(+5.36%)
Nov 23, 2020	37.38	37.47	36.99	37.22	6,879,989	+0.37(+1.01%)
Nov 20, 2020	37.19	37.29	36.64	36.85	6,068,648	-0.50(-1.34%)
Nov 19, 2020	37.13	37.41	36.58	37.35	8,653,912	-0.02(-0.05%)
Nov 18, 2020	38.24	38.67	37.34	37.37	8,479,101	-0.67(-1.75%)
Nov 17, 2020	37.66	38.30	37.35	38.04	8,548,187	-0.22(-0.56%)
Nov 16, 2020	38.58	38.91	37.83	38.25	8,837,705	+0.84(+2.24%)
Nov 13, 2020	37.36	37.66	37.16	37.41	6,909,519	+0.43(+1.17%)
Nov 12, 2020	37.11	37.31	36.39	36.98	9,289,607	-0.81(-2.15%)
Nov 11, 2020	38.04	38.14	36.98	37.79	8,890,855	-0.34(-0.88%)
Nov 10, 2020	38.43	38.43	37.34	38.13	9,332,954	-0.02(-0.05%)
Nov 09, 2020	37.27	38.87	36.71	38.15	18,623,018	+4.31(+12.74%)
Nov 06, 2020	35.26	35.36	33.61	33.84	7,188,960	-1.11(-3.19%)
Nov 05, 2020	33.66	35.12	33.66	34.95	6,391,307	+1.26(+3.74%)
Nov 04, 2020	34.28	34.80	33.23	33.69	8,673,972	-1.57(-4.46%)
Nov 03, 2020	35.02	35.50	34.90	35.26	7,186,240	+0.93(+2.72%)

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.