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 28, 2004	18.75	18.81	18.65	18.71	7,654,613	-0.12(-0.64%)
May 27, 2004	18.79	18.90	18.69	18.83	9,983,939	+0.13(+0.71%)
May 26, 2004	18.37	18.69	18.37	18.69	8,378,481	+0.25(+1.37%)
May 25, 2004	18.01	18.46	17.97	18.44	8,685,363	+0.31(+1.69%)
May 24, 2004	18.11	18.21	17.89	18.13	6,630,023	+0.20(+1.11%)
May 21, 2004	17.83	18.04	17.72	17.93	6,628,971	+0.24(+1.35%)
May 20, 2004	17.64	17.83	17.58	17.70	5,924,781	+0.02(+0.11%)
May 19, 2004	17.81	18.10	17.68	17.68	7,630,279	+0.04(+0.23%)
May 18, 2004	17.30	17.76	17.30	17.64	6,713,240	+0.34(+1.96%)
May 17, 2004	17.31	17.49	17.24	17.30	7,685,857	-0.29(-1.63%)
May 14, 2004	17.37	17.73	17.37	17.58	6,053,812	+0.08(+0.46%)
May 13, 2004	17.11	17.52	17.10	17.50	7,838,171	+0.29(+1.70%)
May 12, 2004	16.79	17.24	16.79	17.21	9,751,112	+0.31(+1.81%)
May 11, 2004	16.84	17.01	16.75	16.90	7,524,681	+0.17(+1.03%)
May 10, 2004	16.94	16.94	16.57	16.73	9,458,951	-0.21(-1.26%)
May 07, 2004	17.50	17.53	16.91	16.94	8,128,680	-0.55(-3.16%)
May 06, 2004	17.48	17.64	17.40	17.50	6,026,474	-0.14(-0.79%)
May 05, 2004	17.56	17.80	17.44	17.64	8,257,261	+0.20(+1.15%)
May 04, 2004	17.11	17.62	17.11	17.44	6,621,611	+0.23(+1.32%)

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.