Indicators

U.S. Bancorp (NY: USB )

46.01 -0.46 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.50	42.78	42.22	42.26	6,595,800	-0.34(-0.80%)
Dec 28, 2023	42.41	42.72	42.25	42.61	5,296,273	+0.18(+0.41%)
Dec 27, 2023	42.44	42.70	42.22	42.43	5,262,735	-0.13(-0.29%)
Dec 26, 2023	42.12	42.71	41.93	42.56	5,530,763	+0.54(+1.29%)
Dec 22, 2023	41.86	42.31	41.72	42.02	7,144,567	+0.19(+0.46%)
Dec 21, 2023	41.41	41.96	41.27	41.82	8,423,611	+0.82(+2.00%)
Dec 20, 2023	42.23	42.48	40.70	41.00	16,007,558	-1.69(-3.96%)
Dec 19, 2023	42.61	43.04	42.31	42.69	8,915,180	+0.15(+0.36%)
Dec 18, 2023	43.74	43.74	42.52	42.54	10,022,552	-0.93(-2.13%)
Dec 15, 2023	43.18	43.92	42.90	43.46	26,895,798	-0.31(-0.71%)
Dec 14, 2023	42.38	44.27	42.13	43.77	29,239,724	+2.74(+6.68%)
Dec 13, 2023	39.13	41.11	38.97	41.03	15,668,749	+1.97(+5.04%)
Dec 12, 2023	39.00	39.17	38.75	39.06	9,132,484	-0.08(-0.20%)
Dec 11, 2023	38.91	39.26	38.63	39.14	11,307,277	+0.10(+0.25%)
Dec 08, 2023	38.41	39.21	38.24	39.04	9,822,523	+0.68(+1.76%)
Dec 07, 2023	37.97	38.53	37.77	38.37	8,374,092	+0.63(+1.66%)
Dec 06, 2023	38.34	39.02	37.72	37.74	9,084,959	-0.31(-0.81%)
Dec 05, 2023	37.91	38.30	37.71	38.05	9,539,687	-0.09(-0.23%)
Dec 04, 2023	37.86	38.57	37.86	38.13	10,486,018	+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.