Indicators

U.S. Bancorp (NY: USB )

41.82 +0.41 (+0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.98	16.30	15.91	15.98	21,097,362	-0.31(-1.92%)
May 27, 2010	15.90	16.32	15.81	16.30	24,417,690	+0.53(+3.39%)
May 26, 2010	16.15	16.21	15.67	15.76	599	-0.17(-1.09%)
May 25, 2010	15.25	15.93	15.25	15.93	248,185	+0.20(+1.27%)
May 24, 2010	16.11	16.16	15.67	15.73	26,892,284	-0.26(-1.63%)
May 21, 2010	14.83	16.03	14.78	15.99	44,361,344	+0.51(+3.32%)
May 20, 2010	15.59	15.89	15.47	15.48	15,257	-0.63(-3.89%)
May 19, 2010	16.16	16.46	15.99	16.11	41,709,632	-0.14(-0.86%)
May 18, 2010	17.06	17.16	16.08	16.25	310,000	-0.83(-4.88%)
May 17, 2010	17.04	17.12	16.66	17.08	21,162,766	+0.07(+0.39%)
May 14, 2010	17.02	17.44	16.76	17.02	33,814,036	-0.58(-3.30%)
May 13, 2010	17.84	17.91	17.60	17.60	19,525,474	-0.33(-1.86%)
May 12, 2010	17.92	18.01	17.76	17.93	23,123,856	+0.13(+0.75%)
May 11, 2010	17.82	18.08	17.74	17.80	47,745	+0.09(+0.53%)
May 10, 2010	17.54	17.73	17.42	17.70	29,588,560	+0.93(+5.53%)
May 07, 2010	16.94	17.32	16.61	16.78	39,690,652	-0.22(-1.30%)
May 06, 2010	16.98	17.69	16.18	17.00	4,827	-0.49(-2.82%)
May 05, 2010	17.64	17.88	17.44	17.49	19,869,092	-0.19(-1.06%)
May 04, 2010	17.92	18.04	17.52	17.68	61,111	-0.48(-2.64%)

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.