Indicators

U.S. Bancorp (NY: USB )

41.43 -0.22 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.94	32.26	31.94	32.13	7,616,756	+0.07(+0.21%)
Jul 28, 2016	31.91	32.15	31.77	32.06	5,165,104	+0.05(+0.17%)
Jul 27, 2016	31.97	32.15	31.90	32.00	7,197,780	+0.03(+0.10%)
Jul 26, 2016	31.86	32.11	31.82	31.97	6,404,908	+0.00(+0.00%)
Jul 25, 2016	32.07	32.13	31.84	31.97	6,238,685	-0.17(-0.52%)
Jul 22, 2016	31.98	32.18	31.87	32.14	6,591,363	+0.24(+0.74%)
Jul 21, 2016	31.97	32.13	31.87	31.91	6,773,491	-0.07(-0.21%)
Jul 20, 2016	32.07	32.12	31.92	31.97	6,463,824	+0.00(+0.00%)
Jul 19, 2016	31.78	32.03	31.69	31.97	8,892,480	+0.07(+0.22%)
Jul 18, 2016	31.79	32.07	31.79	31.91	11,309,785	-0.01(-0.02%)
Jul 15, 2016	32.30	32.38	31.57	31.91	13,079,963	+0.49(+1.55%)
Jul 14, 2016	31.52	31.62	31.36	31.43	15,992,065	+0.47(+1.53%)
Jul 13, 2016	31.04	31.16	30.83	30.95	8,190,649	-0.03(-0.10%)
Jul 12, 2016	30.90	31.13	30.88	30.98	8,372,047	+0.28(+0.92%)
Jul 11, 2016	30.78	30.87	30.66	30.70	5,798,160	+0.16(+0.52%)
Jul 08, 2016	30.35	30.67	29.89	30.54	7,895,657	+0.66(+2.19%)
Jul 07, 2016	29.83	30.18	29.73	29.89	7,233,331	+0.02(+0.08%)
Jul 06, 2016	29.51	29.96	29.43	29.86	8,211,451	+0.11(+0.36%)
Jul 05, 2016	30.22	30.31	29.63	29.76	7,817,673	-0.76(-2.50%)

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.