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 (%)
Jul 29, 2005	20.19	20.23	19.99	20.01	4,369,794	-0.17(-0.86%)
Jul 28, 2005	20.22	20.28	20.11	20.18	4,486,659	+0.01(+0.07%)
Jul 27, 2005	20.25	20.25	20.09	20.17	5,027,269	-0.02(-0.10%)
Jul 26, 2005	20.24	20.36	20.18	20.19	6,860,296	-0.05(-0.26%)
Jul 25, 2005	20.38	20.39	20.17	20.24	5,755,793	-0.12(-0.59%)
Jul 22, 2005	20.19	20.37	20.10	20.36	3,255,527	+0.17(+0.86%)
Jul 21, 2005	20.22	20.38	20.14	20.19	5,044,243	-0.03(-0.16%)
Jul 20, 2005	20.23	20.36	20.00	20.22	4,997,227	+0.00(+0.00%)
Jul 19, 2005	20.11	20.36	20.11	20.22	6,417,173	+0.17(+0.83%)
Jul 18, 2005	20.22	20.23	20.03	20.06	8,434,510	-0.34(-1.66%)
Jul 15, 2005	19.97	20.58	19.97	20.40	13,181,035	+0.47(+2.37%)
Jul 14, 2005	19.90	19.98	19.85	19.93	7,848,085	+0.09(+0.44%)
Jul 13, 2005	19.67	19.96	19.67	19.84	5,635,474	+0.09(+0.47%)
Jul 12, 2005	19.62	19.84	19.53	19.75	5,478,804	+0.09(+0.47%)
Jul 11, 2005	19.57	19.68	19.44	19.65	5,956,025	+0.17(+0.85%)
Jul 08, 2005	19.28	19.54	19.21	19.49	4,221,235	+0.19(+1.00%)
Jul 07, 2005	19.02	19.47	18.49	19.29	6,470,799	+0.05(+0.28%)
Jul 06, 2005	19.48	19.49	19.21	19.24	4,579,189	-0.23(-1.16%)
Jul 05, 2005	19.22	19.55	19.21	19.47	5,013,750	+0.13(+0.65%)

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.