Indicators

U.S. Bancorp (NY: USB )

41.41 +0.44 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.03	43.32	42.74	42.79	6,514,350	-0.35(-0.80%)
Dec 28, 2023	42.94	43.25	42.78	43.14	5,230,870	+0.18(+0.41%)
Dec 27, 2023	42.97	43.23	42.75	42.96	5,197,746	-0.13(-0.29%)
Dec 26, 2023	42.65	43.24	42.45	43.09	5,462,465	+0.55(+1.29%)
Dec 22, 2023	42.38	42.84	42.24	42.54	7,056,340	+0.20(+0.46%)
Dec 21, 2023	41.92	42.48	41.78	42.34	8,319,589	+0.83(+2.00%)
Dec 20, 2023	42.76	43.01	41.21	41.51	15,809,884	-1.71(-3.96%)
Dec 19, 2023	43.15	43.58	42.84	43.22	8,805,088	+0.16(+0.36%)
Dec 18, 2023	44.29	44.29	43.05	43.07	9,898,786	-0.94(-2.13%)
Dec 15, 2023	43.72	44.47	43.44	44.01	26,563,668	-0.31(-0.71%)
Dec 14, 2023	42.91	44.83	42.66	44.32	28,878,650	+2.78(+6.68%)
Dec 13, 2023	39.62	41.62	39.46	41.54	15,475,259	+1.99(+5.04%)
Dec 12, 2023	39.49	39.66	39.24	39.55	9,019,709	-0.08(-0.20%)
Dec 11, 2023	39.39	39.75	39.11	39.63	11,167,646	+0.10(+0.25%)
Dec 08, 2023	38.89	39.70	38.72	39.53	9,701,227	+0.68(+1.76%)
Dec 07, 2023	38.44	39.01	38.24	38.84	8,270,682	+0.64(+1.66%)
Dec 06, 2023	38.82	39.51	38.19	38.21	8,972,771	-0.31(-0.81%)
Dec 05, 2023	38.39	38.78	38.18	38.52	9,421,883	-0.09(-0.23%)
Dec 04, 2023	38.34	39.05	38.34	38.61	10,356,528	+0.11(+0.28%)

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.