Indicators

U.S. Bancorp (NY: USB )

41.43 -0.22 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.56	16.10	15.56	16.06	24,228,318	+0.79(+5.14%)
Nov 27, 2009	15.16	15.59	15.15	15.28	10,784,425	-0.41(-2.63%)
Nov 25, 2009	15.82	15.84	15.57	15.69	8,348,496	+0.11(+0.73%)
Nov 24, 2009	15.64	15.85	15.55	15.58	18,886,492	-0.10(-0.64%)
Nov 23, 2009	15.66	15.74	15.56	15.68	14,682,067	+0.17(+1.12%)
Nov 20, 2009	15.28	15.58	15.25	15.50	16,855,198	+0.11(+0.69%)
Nov 19, 2009	15.60	15.60	15.33	15.40	16,426,284	-0.32(-2.03%)
Nov 18, 2009	15.72	15.81	15.54	15.72	17,041,414	-0.02(-0.13%)
Nov 17, 2009	15.55	15.76	15.34	15.74	19,319,100	+0.17(+1.11%)
Nov 16, 2009	15.83	15.90	15.43	15.56	27,029,466	-0.07(-0.43%)
Nov 13, 2009	15.84	16.00	15.51	15.63	22,153,724	-0.35(-2.17%)
Nov 12, 2009	16.23	16.31	15.81	15.98	24,008,748	-0.27(-1.64%)
Nov 11, 2009	16.37	16.60	16.12	16.24	19,803,248	+0.05(+0.29%)
Nov 10, 2009	16.27	16.37	16.05	16.20	12,979,421	-0.12(-0.73%)
Nov 09, 2009	15.92	16.33	15.78	16.32	17,501,540	+0.52(+3.29%)
Nov 06, 2009	15.69	15.92	15.56	15.80	18,994,610	+0.23(+1.45%)
Nov 05, 2009	15.56	16.00	15.35	15.57	23,048,132	+0.21(+1.39%)
Nov 04, 2009	15.80	15.92	15.33	15.36	23,656,250	-0.30(-1.91%)
Nov 03, 2009	15.73	15.91	15.46	15.66	22,297,308	-0.21(-1.34%)

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.