Indicators

U.S. Bancorp (NY: USB )

41.52 -0.34 (-0.80%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.33	32.34	31.81	31.85	10,538,432	-0.44(-1.35%)
May 28, 2015	32.32	32.37	32.11	32.28	6,559,674	-0.12(-0.37%)
May 27, 2015	32.20	32.55	32.11	32.40	7,862,206	+0.36(+1.13%)
May 26, 2015	32.17	32.21	31.94	32.04	10,201,108	-0.15(-0.46%)
May 22, 2015	32.40	32.19	32.19	32.19	8,302,540	-0.21(-0.66%)
May 21, 2015	32.51	32.58	32.38	32.40	8,067,322	-0.17(-0.52%)
May 20, 2015	32.95	32.99	32.51	32.57	10,903,957	-0.44(-1.34%)
May 19, 2015	32.81	33.05	32.71	33.02	6,166,423	+0.36(+1.11%)
May 18, 2015	32.48	32.71	32.45	32.65	6,904,779	+0.20(+0.61%)
May 15, 2015	32.80	32.85	32.31	32.45	6,722,714	-0.33(-1.01%)
May 14, 2015	32.77	32.84	32.56	32.79	5,613,871	+0.18(+0.54%)
May 13, 2015	32.40	32.68	32.30	32.61	8,075,908	+0.18(+0.55%)
May 12, 2015	32.14	32.47	31.94	32.43	9,088,879	+0.11(+0.34%)
May 11, 2015	32.34	32.49	32.29	32.32	5,351,976	-0.08(-0.25%)
May 08, 2015	32.03	32.42	31.90	32.40	6,987,296	+0.56(+1.76%)
May 07, 2015	31.83	31.93	31.63	31.84	6,331,069	+0.00(+0.00%)
May 06, 2015	32.25	32.25	31.64	31.84	6,497,379	-0.11(-0.35%)
May 05, 2015	32.03	32.35	31.95	31.95	7,370,022	-0.21(-0.67%)
May 04, 2015	31.82	32.20	31.75	32.17	6,930,275	+0.47(+1.47%)

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.