Indicators

U.S. Bancorp (NY: USB )

41.12 +0.13 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.70	52.41		52.31	10,540,745	+0.10(+0.19%)
Jan 28, 2022	51.56	52.22	50.79	52.21	7,612,755	+0.58(+1.11%)
Jan 27, 2022	52.41	52.81	51.22	51.64	7,931,091	-0.11(-0.21%)
Jan 26, 2022	52.14	52.61	50.97	51.75	8,350,515	+0.13(+0.26%)
Jan 25, 2022	50.79	51.95	49.98	51.61	9,415,780	+0.54(+1.06%)
Jan 24, 2022	48.83	51.31	48.26	51.07	17,008,460	+1.54(+3.10%)
Jan 21, 2022	50.93	51.04	49.51	49.53	14,854,413	-1.65(-3.23%)
Jan 20, 2022	50.87	52.43	49.89	51.19	14,990,911	-0.39(-0.75%)
Jan 19, 2022	52.34	53.52	51.50	51.58	15,306,921	-4.33(-7.75%)
Jan 18, 2022	56.91	57.13	55.70	55.91	8,481,128	-0.95(-1.68%)
Jan 14, 2022				56.86	0	+0.05(+0.09%)
Jan 13, 2022	56.43	57.15	56.28	56.81	7,355,967	+0.63(+1.12%)
Jan 12, 2022	56.04	56.27	55.72	56.18	6,284,060	+0.33(+0.60%)
Jan 11, 2022	55.43	55.90	54.83	55.85	7,017,350	+0.68(+1.24%)
Jan 10, 2022	55.74	55.74	54.62	55.16	8,492,907	+0.32(+0.59%)
Jan 07, 2022	53.85	54.99	53.65	54.84	7,831,158	+0.85(+1.58%)
Jan 06, 2022	53.52	54.00	52.99	53.98	6,432,965	+1.43(+2.72%)
Jan 05, 2022	53.21	53.30	52.50	52.56	7,260,524	-0.28(-0.53%)
Jan 04, 2022	52.24	53.11	52.06	52.83	8,401,199	+1.35(+2.62%)

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.