Indicators

U.S. Bancorp (NY: USB )

41.58 -0.27 (-0.65%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.67	12.79	12.29	12.78	44,669,932	+0.19(+1.48%)
May 28, 2009	12.05	12.60	11.80	12.60	42,572,932	+0.64(+5.35%)
May 27, 2009	12.70	12.70	11.92	11.96	48,376,100	-0.72(-5.67%)
May 26, 2009	11.82	12.71	11.73	12.68	45,699,456	+0.81(+6.79%)
May 22, 2009	12.12	12.24	11.86	11.87	31,625,138	-0.19(-1.55%)
May 21, 2009	12.13	12.26	11.82	12.06	38,970,188	-0.25(-2.00%)
May 20, 2009	12.78	13.00	12.15	12.30	56,026,432	-0.25(-2.02%)
May 19, 2009	13.03	13.18	12.55	12.56	45,834,336	-0.33(-2.53%)
May 18, 2009	12.12	12.94	12.06	12.88	73,596,848	+1.12(+9.51%)
May 15, 2009	11.82	12.03	11.63	11.76	52,060,204	-0.11(-0.95%)
May 14, 2009	11.50	11.93	11.50	11.88	59,766,100	+0.29(+2.53%)
May 13, 2009	11.76	11.82	11.35	11.58	98,762,896	-0.33(-2.74%)
May 12, 2009	11.98	11.98	11.41	11.91	227,588,320	-0.41(-3.30%)
May 11, 2009	13.07	13.18	12.30	12.32	64,560,716	-1.36(-9.93%)
May 08, 2009	13.63	13.71	12.65	13.67	68,693,976	+0.78(+6.04%)
May 07, 2009	14.54	14.59	12.86	12.90	67,813,816	-1.28(-9.02%)
May 06, 2009	13.70	14.31	13.16	14.17	75,419,528	+0.78(+5.82%)
May 05, 2009	13.22	13.55	12.76	13.39	39,268,880	-0.14(-1.06%)
May 04, 2009	12.89	13.55	12.86	13.54	58,814,080	+1.58(+13.22%)

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.