Indicators

U.S. Bancorp (NY: USB )

41.12 +0.13 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	38.29	38.43	37.86	38.22	12,705,444	+0.13(+0.35%)
Jul 28, 2023	37.75	38.10	37.33	38.09	11,951,449	+0.69(+1.85%)
Jul 27, 2023	37.65	37.97	37.32	37.39	16,759,931	-0.07(-0.18%)
Jul 26, 2023	37.03	37.63	36.88	37.46	13,493,286	+0.99(+2.72%)
Jul 25, 2023	37.75	37.88	36.40	36.47	15,269,089	-1.35(-3.57%)
Jul 24, 2023	37.14	37.98	37.05	37.82	13,284,141	+0.81(+2.19%)
Jul 21, 2023	37.76	37.78	36.96	37.01	16,978,170	-0.69(-1.84%)
Jul 20, 2023	37.14	37.72	36.87	37.70	19,834,626	+0.22(+0.59%)
Jul 19, 2023	35.04	37.83	34.32	37.48	34,051,012	+2.27(+6.46%)
Jul 18, 2023	34.09	35.22	34.03	35.21	15,688,324	+1.24(+3.66%)
Jul 17, 2023	33.95	34.15	33.72	33.97	13,923,847	-0.07(-0.20%)
Jul 14, 2023	34.77	34.88	33.95	34.03	13,561,987	-0.46(-1.34%)
Jul 13, 2023	34.03	34.58	33.96	34.50	11,116,910	+0.67(+1.99%)
Jul 12, 2023	34.34	34.89	33.79	33.82	11,973,202	+0.18(+0.54%)
Jul 11, 2023	33.24	33.89	32.81	33.64	16,584,416	+1.14(+3.50%)
Jul 10, 2023	32.00	32.59	31.94	32.50	12,165,800	+0.19(+0.60%)
Jul 07, 2023	31.65	32.56	31.63	32.31	9,397,914	+0.53(+1.67%)
Jul 06, 2023	31.79	31.85	30.87	31.78	12,466,721	-0.52(-1.61%)
Jul 05, 2023	32.11	32.50	31.81	32.30	10,749,928	-0.05(-0.15%)

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.