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, 2015	32.84	32.98	32.70	32.81	9,980,716	-0.01(-0.02%)
Nov 27, 2015	32.80	32.89	32.57	32.82	2,800,197	+0.10(+0.30%)
Nov 25, 2015	32.82	32.72	32.72	32.72	5,731,039	-0.07(-0.21%)
Nov 24, 2015	32.57	32.89	32.44	32.79	7,955,035	+0.06(+0.18%)
Nov 23, 2015	32.94	33.03	32.66	32.73	8,069,580	-0.19(-0.59%)
Nov 20, 2015	33.19	33.20	32.85	32.92	9,332,903	-0.08(-0.25%)
Nov 19, 2015	32.83	33.10	32.70	33.01	8,579,552	+0.19(+0.59%)
Nov 18, 2015	32.23	32.88	32.10	32.81	11,450,017	+0.65(+2.02%)
Nov 17, 2015	32.28	32.51	32.02	32.16	8,639,205	-0.07(-0.21%)
Nov 16, 2015	31.68	32.24	31.59	32.23	8,055,795	+0.55(+1.72%)
Nov 13, 2015	31.77	32.01	31.58	31.68	8,889,584	-0.25(-0.80%)
Nov 12, 2015	32.18	32.20	31.90	31.94	9,352,174	-0.46(-1.41%)
Nov 11, 2015	32.61	32.70	32.30	32.39	6,497,506	-0.02(-0.07%)
Nov 10, 2015	32.29	32.54	32.21	32.42	8,253,172	+0.01(+0.05%)
Nov 09, 2015	32.70	32.79	32.17	32.40	9,070,558	-0.28(-0.87%)
Nov 06, 2015	32.69	33.07	32.52	32.69	16,128,643	+0.81(+2.56%)
Nov 05, 2015	31.86	32.01	31.67	31.87	8,530,447	+0.01(+0.02%)
Nov 04, 2015	31.95	32.09	31.77	31.86	5,428,961	-0.06(-0.19%)
Nov 03, 2015	31.85	32.05	31.57	31.92	4,758,478	+0.08(+0.26%)

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.