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 (%)
Oct 31, 2012	23.20	23.41	23.00	23.15	12,695,270	+0.04(+0.18%)
Oct 26, 2012	23.29	23.11	23.11	23.11	9,772,141	-0.23(-0.99%)
Oct 25, 2012	23.27	23.45	23.17	23.34	10,107,230	+0.24(+1.06%)
Oct 24, 2012	23.29	23.41	23.02	23.09	10,231,867	-0.16(-0.69%)
Oct 23, 2012	23.45	23.61	23.08	23.25	13,366,137	-0.61(-2.54%)
Oct 19, 2012	23.98	24.02	23.72	23.86	15,735,058	-0.12(-0.49%)
Oct 18, 2012	24.16	24.18	23.71	23.98	12,547,082	+0.14(+0.58%)
Oct 17, 2012	23.59	23.97	23.34	23.84	18,148,114	+0.41(+1.76%)
Oct 16, 2012	23.63	23.64	23.23	23.43	15,655,324	-0.01(-0.06%)
Oct 15, 2012	23.64	23.65	23.17	23.44	18,702,238	-0.06(-0.27%)
Oct 12, 2012	23.75	23.80	23.38	23.50	17,515,838	-0.47(-1.95%)
Oct 11, 2012	24.33	24.37	23.96	23.97	8,877,515	-0.15(-0.61%)
Oct 10, 2012	23.93	24.27	23.91	24.12	13,840,545	-0.06(-0.23%)
Oct 09, 2012	24.30	24.34	24.05	24.17	9,345,953	-0.09(-0.37%)
Oct 08, 2012	24.28	24.37	24.19	24.26	6,520,337	-0.08(-0.32%)
Oct 05, 2012	24.63	24.72	24.24	24.34	11,428,728	-0.19(-0.77%)
Oct 04, 2012	24.03	24.56	24.00	24.53	16,207,624	+0.56(+2.36%)
Oct 03, 2012	23.84	24.02	23.73	23.96	8,789,452	+0.21(+0.88%)
Oct 02, 2012	23.87	23.92	23.61	23.75	10,468,228	-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.