Indicators

U.S. Bancorp (NY: USB )

41.40 +0.43 (+1.05%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.15	21.33	20.97	21.13	12,003,787	-0.05(-0.22%)
Dec 28, 2007	21.25	21.30	20.97	21.18	9,357,754	+0.14(+0.66%)
Dec 27, 2007	21.22	21.44	20.98	21.04	12,342,101	-0.63(-2.89%)
Dec 26, 2007	21.70	21.73	21.46	21.66	10,137,118	+0.00(+0.00%)
Dec 24, 2007	21.51	21.84	21.51	21.66	6,861,397	+0.17(+0.81%)
Dec 21, 2007	21.24	21.52	21.04	21.49	22,918,350	+0.45(+2.15%)
Dec 20, 2007	21.22	21.30	20.76	21.04	17,863,792	+0.01(+0.03%)
Dec 19, 2007	21.10	21.40	20.92	21.03	19,153,156	-0.02(-0.10%)
Dec 18, 2007	21.37	21.57	20.64	21.05	23,485,448	-0.13(-0.60%)
Dec 17, 2007	21.26	21.48	21.00	21.18	23,527,010	-0.58(-2.66%)
Dec 14, 2007	22.07	22.30	21.74	21.76	13,702,790	-0.36(-1.63%)
Dec 13, 2007	21.95	22.20	21.62	22.12	17,226,060	+0.01(+0.06%)
Dec 12, 2007	22.40	22.80	21.65	22.10	27,338,488	+0.23(+1.07%)
Dec 11, 2007	22.59	22.63	21.77	21.87	26,638,314	-0.49(-2.17%)
Dec 10, 2007	21.98	22.55	21.98	22.36	16,587,040	+0.48(+2.19%)
Dec 07, 2007	22.06	22.30	21.81	21.88	15,005,828	-0.19(-0.84%)
Dec 06, 2007	21.72	22.07	21.54	22.06	17,320,140	+0.33(+1.53%)
Dec 05, 2007	21.78	21.91	21.36	21.73	20,065,026	+0.11(+0.52%)
Dec 04, 2007	21.81	21.92	21.57	21.62	12,188,352	-0.31(-1.40%)

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.