Indicators

U.S. Bancorp (NY: USB )

40.02 -0.75 (-1.84%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.02	20.27	19.97	20.12	15,241,745	+0.16(+0.79%)
Feb 28, 2012	20.08	20.10	19.91	19.97	12,473,643	-0.09(-0.44%)
Feb 27, 2012	19.56	20.13	19.50	20.05	19,467,232	+0.39(+1.98%)
Feb 24, 2012	19.86	19.96	19.62	19.66	10,657,147	-0.18(-0.90%)
Feb 23, 2012	19.72	19.95	19.69	19.84	11,988,335	+0.12(+0.62%)
Feb 22, 2012	19.86	19.95	19.69	19.72	15,793,396	-0.21(-1.06%)
Feb 21, 2012	20.01	20.21	19.86	19.93	17,550,044	-0.16(-0.78%)
Feb 17, 2012	19.90	20.13	19.82	20.09	12,925,623	+0.18(+0.93%)
Feb 16, 2012	19.61	19.97	19.51	19.90	14,889,858	+0.31(+1.57%)
Feb 15, 2012	19.93	19.95	19.56	19.60	13,570,047	-0.25(-1.28%)
Feb 14, 2012	19.97	20.01	19.59	19.85	14,990,156	-0.12(-0.62%)
Feb 13, 2012	19.98	20.02	19.84	19.97	9,806,222	+0.12(+0.59%)
Feb 10, 2012	19.91	19.95	19.76	19.86	13,718,869	-0.23(-1.12%)
Feb 09, 2012	20.27	20.31	19.99	20.08	15,379,908	-0.20(-0.98%)
Feb 08, 2012	20.14	20.36	20.10	20.28	14,923,526	+0.12(+0.61%)
Feb 07, 2012	19.82	20.25	19.82	20.16	14,639,578	+0.20(+0.99%)
Feb 06, 2012	19.90	20.00	19.79	19.96	12,811,106	-0.03(-0.14%)
Feb 03, 2012	19.85	20.03	19.78	19.99	20,254,454	+0.43(+2.21%)
Feb 02, 2012	19.65	19.77	19.46	19.56	12,243,942	+0.01(+0.03%)

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.