Indicators

U.S. Bancorp (NY: USB )

41.55 -0.30 (-0.72%)

Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.947	9.873	8.921	9.527	0	-0.40(-4.02%)
Feb 26, 2009	8.854	10.05	8.734	9.926	110,191,192	+1.37(+16.03%)
Feb 25, 2009	8.282	8.887	7.370	8.555	94,384,192	+0.21(+2.47%)
Feb 24, 2009	7.410	8.467	7.003	8.348	91,400,888	+0.81(+10.68%)
Feb 23, 2009	7.450	7.989	7.177	7.543	71,701,792	+0.50(+7.09%)
Feb 20, 2009	6.790	7.310	6.464	7.043	93,466,664	-0.20(-2.76%)
Feb 19, 2009	7.463	7.663	7.143	7.243	54,576,868	-0.09(-1.27%)
Feb 18, 2009	7.489	7.683	6.717	7.336	66,619,324	+0.19(+2.70%)
Feb 17, 2009	7.636	7.856	7.137	7.143	77,748,760	-1.11(-13.47%)
Feb 13, 2009	8.788	9.047	8.235	8.255	66,141,980	-0.84(-9.22%)
Feb 12, 2009	9.600	9.766	8.488	9.094	73,693,976	-0.89(-8.87%)
Feb 11, 2009	9.979	10.15	9.640	9.979	35,452,144	+0.39(+4.10%)
Feb 10, 2009	10.94	11.12	9.507	9.586	57,850,932	-1.54(-13.82%)
Feb 09, 2009	10.91	11.47	10.59	11.12	37,854,396	+0.35(+3.21%)
Feb 06, 2009	10.05	10.90	10.03	10.78	53,297,032	+0.80(+8.01%)
Feb 05, 2009	9.354	10.25	9.067	9.979	58,600,012	+0.55(+5.79%)
Feb 04, 2009	9.573	9.853	9.320	9.433	44,261,480	+0.04(+0.43%)
Feb 03, 2009	10.29	10.47	9.200	9.393	47,624,288	-0.78(-7.66%)

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.