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 (%)
Mar 31, 2009	9.500	9.853	9.287	9.726	47,956,640	+0.55(+6.02%)
Mar 30, 2009	9.853	9.953	9.061	9.174	57,714,300	-1.92(-17.29%)
Mar 26, 2009	10.88	11.13	10.12	11.09	67,121,536	+0.42(+3.93%)
Mar 25, 2009	10.15	10.70	9.939	10.67	63,189,920	+0.69(+6.94%)
Mar 24, 2009	10.13	10.62	9.753	9.979	60,070,668	-0.67(-6.25%)
Mar 23, 2009	9.753	10.78	9.753	10.64	71,048,296	+1.71(+19.15%)
Mar 20, 2009	9.553	9.740	8.934	8.934	56,837,168	-0.71(-7.38%)
Mar 19, 2009	10.80	10.80	9.393	9.646	65,081,500	-0.89(-8.46%)
Mar 18, 2009	9.513	10.55	9.180	10.54	78,406,120	+0.87(+9.02%)
Mar 17, 2009	9.160	9.693	8.941	9.666	50,147,072	+0.49(+5.37%)
Mar 16, 2009	9.347	9.886	9.074	9.174	71,029,264	+0.14(+1.55%)
Mar 13, 2009	9.380	9.706	8.761	9.034	0	-0.13(-1.38%)
Mar 12, 2009	8.115	9.314	7.929	9.160	83,194,608	+0.89(+10.79%)
Mar 11, 2009	8.082	8.854	7.596	8.268	83,707,008	+0.68(+8.95%)
Mar 10, 2009	7.390	7.589	7.122	7.589	88,883,912	+0.81(+11.87%)
Mar 09, 2009	5.645	6.884	5.605	6.784	87,588,200	+0.91(+15.53%)
Mar 06, 2009	6.158	6.458	5.366	5.872	0	-0.13(-2.11%)
Mar 05, 2009	6.904	7.110	5.679	5.998	164,748,912	-1.33(-18.17%)
Mar 04, 2009	8.754	8.834	6.870	7.330	103,339,168	-1.38(-15.89%)

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.