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 (%)
Jan 31, 2005	19.97	20.09	19.84	20.01	6,064,928	+0.17(+0.84%)
Jan 28, 2005	20.11	20.20	19.75	19.84	7,813,537	-0.34(-1.68%)
Jan 27, 2005	20.17	20.37	20.06	20.18	6,286,490	+0.07(+0.33%)
Jan 26, 2005	20.07	20.17	20.02	20.11	9,962,309	+0.01(+0.03%)
Jan 25, 2005	19.99	20.15	19.97	20.11	8,408,073	+0.13(+0.67%)
Jan 24, 2005	19.95	20.14	19.91	19.97	5,660,409	+0.03(+0.13%)
Jan 21, 2005	20.18	20.20	19.91	19.95	8,907,976	-0.24(-1.19%)
Jan 20, 2005	20.32	20.36	20.05	20.18	6,232,564	-0.16(-0.79%)
Jan 19, 2005	20.64	20.65	20.34	20.34	6,995,336	-0.31(-1.51%)
Jan 18, 2005	20.24	20.70	20.18	20.66	9,443,779	+0.56(+2.78%)
Jan 14, 2005	20.12	20.18	19.98	20.10	6,639,937	+0.06(+0.30%)
Jan 13, 2005	20.14	20.29	19.97	20.04	7,232,520	-0.17(-0.82%)
Jan 12, 2005	20.07	20.23	19.88	20.20	8,365,413	+0.13(+0.66%)
Jan 11, 2005	20.09	20.33	20.03	20.07	6,681,395	-0.14(-0.69%)
Jan 10, 2005	20.18	20.36	20.09	20.21	5,960,832	-0.06(-0.30%)
Jan 07, 2005	20.50	20.64	20.24	20.27	7,980,271	-0.36(-1.74%)
Jan 06, 2005	20.66	20.79	20.55	20.63	6,313,678	-0.05(-0.23%)
Jan 05, 2005	20.60	20.80	20.59	20.68	8,566,997	+0.11(+0.52%)
Jan 04, 2005	20.67	20.88	20.53	20.57	6,840,769	-0.10(-0.48%)

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.