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 (%)
Feb 28, 2020	38.37	38.95	37.45	38.73	29,537,776	-0.90(-2.27%)
Feb 27, 2020	40.61	41.35	39.62	39.63	16,083,265	-1.78(-4.31%)
Feb 26, 2020	42.69	42.91	41.41	41.41	14,410,750	-0.88(-2.09%)
Feb 25, 2020	44.23	44.48	42.16	42.30	12,667,948	-1.97(-4.45%)
Feb 24, 2020	44.24	44.70	44.16	44.27	9,319,312	-1.23(-2.69%)
Feb 21, 2020	45.47	45.61	45.07	45.49	6,794,070	-0.21(-0.46%)
Feb 20, 2020	45.51	46.06	45.47	45.70	5,882,976	+0.04(+0.09%)
Feb 19, 2020	45.62	45.77	45.54	45.66	5,059,930	+0.28(+0.61%)
Feb 18, 2020	45.77	45.95	44.86	45.38	6,704,446	-0.58(-1.25%)
Feb 14, 2020	46.04	46.14	45.73	45.96	5,217,740	-0.06(-0.13%)
Feb 13, 2020	45.58	46.17	45.43	46.02	5,909,236	+0.31(+0.68%)
Feb 12, 2020	46.08	46.44	45.68	45.71	4,931,152	-0.10(-0.22%)
Feb 11, 2020	45.63	46.13	45.62	45.81	6,366,492	+0.24(+0.53%)
Feb 10, 2020	45.40	45.57	45.11	45.57	6,718,120	+0.02(+0.04%)
Feb 07, 2020	45.57	45.65	45.28	45.55	4,348,636	-0.15(-0.33%)
Feb 06, 2020	46.30	46.37	45.63	45.70	5,526,446	-0.33(-0.72%)
Feb 05, 2020	45.87	46.19	45.71	46.03	7,280,376	+0.82(+1.81%)
Feb 04, 2020	45.35	45.73	45.19	45.22	6,609,681	+0.44(+0.99%)

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.