Indicators

U.S. Bancorp (NY: USB )

46.01 -0.46 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	44.16	44.20	42.92	43.05	11,032,730	-1.40(-3.16%)
Feb 25, 2021	46.07	46.10	44.41	44.46	7,263,880	-1.02(-2.23%)
Feb 24, 2021	44.49	45.66	44.38	45.47	7,913,664	+1.03(+2.33%)
Feb 23, 2021	44.71	45.38	44.13	44.44	11,502,494	+0.58(+1.32%)
Feb 22, 2021	42.88	44.02	42.88	43.86	8,149,719	+0.79(+1.84%)
Feb 19, 2021	42.48	43.20	42.42	43.07	6,241,652	+0.83(+1.96%)
Feb 18, 2021	42.09	42.62	41.63	42.24	8,846,660	-0.21(-0.49%)
Feb 17, 2021	41.75	42.53	41.46	42.45	8,046,800	+0.56(+1.34%)
Feb 16, 2021	41.57	42.16	41.34	41.89	6,507,235	+0.87(+2.12%)
Feb 12, 2021	40.57	41.48	40.53	41.02	4,809,892	+0.34(+0.83%)
Feb 11, 2021	40.69	41.00	40.34	40.68	5,125,532	-0.09(-0.21%)
Feb 10, 2021	41.23	41.25	40.74	40.77	6,532,341	-0.22(-0.55%)
Feb 09, 2021	40.68	41.20	40.43	40.99	5,737,560	+0.18(+0.44%)
Feb 08, 2021	40.00	40.85	39.99	40.81	6,951,553	+0.90(+2.27%)
Feb 05, 2021	40.34	40.38	39.72	39.91	4,816,047	+0.03(+0.09%)
Feb 04, 2021	38.73	39.91	38.52	39.87	7,701,578	+1.36(+3.53%)
Feb 03, 2021	37.89	38.61	37.88	38.51	6,793,949	+0.41(+1.08%)
Feb 02, 2021	37.27	38.33	37.27	38.10	7,533,972	+1.29(+3.51%)

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.