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 (%)
Sep 30, 2019	45.90	46.10	45.51	45.83	5,322,758	-0.07(-0.16%)
Sep 27, 2019	45.98	46.19	45.61	45.90	5,473,263	+0.23(+0.51%)
Sep 26, 2019	45.79	45.90	45.51	45.67	6,224,458	-0.14(-0.30%)
Sep 25, 2019	45.68	45.96	45.48	45.81	4,666,199	+0.24(+0.52%)
Sep 24, 2019	45.99	46.02	45.29	45.57	6,426,397	-0.19(-0.41%)
Sep 23, 2019	45.27	45.83	45.24	45.76	4,322,147	+0.20(+0.43%)
Sep 20, 2019	45.83	46.06	45.48	45.56	22,233,046	-0.30(-0.65%)
Sep 19, 2019	46.04	46.21	45.72	45.86	4,330,000	-0.09(-0.20%)
Sep 18, 2019	45.78	46.15	45.52	45.95	4,685,964	+0.01(+0.02%)
Sep 17, 2019	45.45	45.97	45.23	45.94	6,564,955	+0.03(+0.07%)
Sep 16, 2019	45.73	45.95	45.57	45.91	4,721,665	-0.18(-0.39%)
Sep 13, 2019	46.13	46.39	45.77	46.09	6,912,175	+0.29(+0.63%)
Sep 12, 2019	45.61	46.02	44.84	45.80	8,692,929	-0.18(-0.39%)
Sep 11, 2019	45.88	46.00	45.32	45.98	6,616,836	+0.07(+0.16%)
Sep 10, 2019	45.32	45.91	45.19	45.91	7,804,386	+0.78(+1.73%)
Sep 09, 2019	44.31	45.25	44.12	45.13	6,157,892	+1.23(+2.81%)
Sep 06, 2019	43.88	44.19	43.83	43.89	6,073,934	+0.12(+0.26%)
Sep 05, 2019	43.66	44.43	43.63	43.78	5,809,507	+0.67(+1.54%)
Sep 04, 2019	43.15	43.23	42.88	43.11	3,688,322	+0.36(+0.85%)

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.