Indicators

U.S. Bancorp (NY: USB )

41.65 -0.57 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.70	23.91	23.60	23.74	15,498,193	+0.03(+0.14%)
Feb 27, 2007	24.49	24.49	23.15	23.71	15,872,519	-0.55(-2.28%)
Feb 26, 2007	24.36	24.40	24.11	24.26	7,487,449	-0.07(-0.30%)
Feb 23, 2007	24.45	24.45	24.10	24.33	10,274,898	-0.06(-0.25%)
Feb 22, 2007	24.40	24.45	24.35	24.39	6,850,232	+0.01(+0.03%)
Feb 21, 2007	24.37	24.45	24.27	24.39	7,238,528	-0.07(-0.30%)
Feb 20, 2007	24.23	24.53	24.23	24.46	9,535,709	+0.08(+0.33%)
Feb 16, 2007	24.37	24.38	24.15	24.38	11,319,467	+0.18(+0.74%)
Feb 15, 2007	24.37	24.37	24.06	24.20	7,731,522	+0.10(+0.41%)
Feb 14, 2007	24.13	24.16	24.01	24.10	10,420,439	-0.03(-0.14%)
Feb 13, 2007	24.25	24.25	23.98	24.13	8,015,386	+0.15(+0.64%)
Feb 12, 2007	23.84	24.02	23.84	23.98	6,370,195	+0.12(+0.50%)
Feb 09, 2007	23.93	24.01	23.82	23.86	6,932,248	-0.06(-0.25%)
Feb 08, 2007	23.97	23.97	23.87	23.92	6,895,296	-0.05(-0.22%)
Feb 07, 2007	23.97	24.00	23.90	23.97	9,449,187	-0.01(-0.03%)
Feb 06, 2007	23.77	24.03	23.74	23.98	13,542,142	+0.20(+0.84%)
Feb 05, 2007	23.77	23.84	23.64	23.78	8,197,327	-0.06(-0.25%)
Feb 02, 2007	23.69	23.86	23.69	23.84	8,061,686	+0.15(+0.62%)

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.