Indicators

U.S. Bancorp (NY: USB )

41.85 +0.31 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.26	30.79	29.89	30.01	21,617,522	-0.80(-2.60%)
May 28, 2020	32.14	32.20	30.71	30.81	10,701,765	-0.94(-2.95%)
May 27, 2020	32.06	32.62	30.97	31.75	11,777,516	+1.51(+5.00%)
May 26, 2020	29.11	30.62	29.05	30.24	13,219,837	+2.45(+8.81%)
May 22, 2020	27.76	27.86	27.18	27.79	6,558,230	+0.01(+0.03%)
May 21, 2020	27.72	28.14	27.62	27.78	6,979,717	-0.12(-0.42%)
May 20, 2020	27.51	28.07	27.48	27.90	11,993,616	+0.90(+3.35%)
May 19, 2020	27.48	27.72	26.84	27.00	8,927,238	-0.82(-2.94%)
May 18, 2020	27.11	28.00	26.86	27.81	10,899,527	+1.92(+7.43%)
May 15, 2020	25.98	26.27	25.42	25.89	14,324,109	-0.41(-1.57%)
May 14, 2020	24.35	26.39	23.93	26.30	17,502,864	+1.45(+5.84%)
May 13, 2020	26.50	26.56	24.51	24.85	18,132,452	-1.86(-6.95%)
May 12, 2020	28.30	28.30	26.67	26.71	13,777,056	-1.43(-5.10%)
May 11, 2020	28.74	28.83	27.87	28.14	8,481,533	-1.18(-4.03%)
May 08, 2020	29.54	29.89	29.04	29.32	6,657,060	+0.46(+1.61%)
May 07, 2020	28.45	29.51	28.43	28.86	8,275,768	+0.84(+2.98%)
May 06, 2020	28.57	28.78	27.87	28.02	11,424,225	-0.28(-0.98%)
May 05, 2020	29.50	29.74	28.23	28.30	8,655,769	-0.78(-2.70%)
May 04, 2020	28.97	29.28	28.55	29.09	7,096,155	-0.40(-1.35%)

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.