Skip to main content

U.S. Bancorp (NY: USB )

44.68 +0.68 (+1.55%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.92 16.76 15.92 16.65 16,136,954 +0.60(+3.73%)
Dec 30, 2008 15.86 16.08 15.69 16.05 15,232,888 +0.27(+1.69%)
Dec 29, 2008 15.91 15.97 15.48 15.78 10,787,544 -0.36(-2.23%)
Dec 26, 2008 16.31 16.35 15.88 16.14 8,823,146 +0.17(+1.08%)
Dec 24, 2008 15.86 16.02 15.68 15.97 8,769,879 +0.57(+3.67%)
Dec 23, 2008 15.82 15.98 15.33 15.40 20,732,384 -0.29(-1.82%)
Dec 22, 2008 16.58 16.65 15.60 15.69 23,704,330 -0.85(-5.15%)
Dec 19, 2008 16.59 17.14 16.14 16.54 36,808,604 +0.21(+1.30%)
Dec 18, 2008 16.85 17.43 16.22 16.33 27,984,392 -0.45(-2.66%)
Dec 17, 2008 17.06 17.28 16.36 16.78 29,696,848 -0.58(-3.34%)
Dec 16, 2008 16.42 17.40 16.25 17.36 33,933,232 +1.42(+8.94%)
Dec 15, 2008 17.18 17.22 15.70 15.93 24,051,930 -1.27(-7.39%)
Dec 12, 2008 16.36 17.24 16.00 17.20 25,482,108 +0.66(+3.98%)
Dec 11, 2008 17.34 17.59 16.45 16.54 35,312,136 -1.88(-10.19%)
Dec 10, 2008 18.93 19.03 17.93 18.42 19,359,820 -0.29(-1.53%)
Dec 09, 2008 19.26 19.45 18.51 18.71 26,524,478 -0.93(-4.71%)
Dec 08, 2008 19.63 19.91 18.96 19.63 28,243,654 +0.39(+2.01%)
Dec 05, 2008 17.54 19.41 17.34 19.25 32,235,458 +1.34(+7.51%)
Dec 04, 2008 18.09 19.03 17.58 17.90 30,255,142 -0.68(-3.65%)
Dec 03, 2008 17.44 18.81 16.46 18.58 40,272,228 +1.42(+8.30%)
Dec 02, 2008 16.26 17.40 15.45 17.16 38,604,856 +1.37(+8.69%)
Dec 01, 2008 17.28 17.50 15.66 15.78 33,286,638 -2.18(-12.12%)
Nov 28, 2008 17.59 18.13 17.28 17.96 10,949,785 +0.35(+1.97%)
Nov 26, 2008 16.47 17.66 16.24 17.62 29,614,580 +0.82(+4.88%)
Nov 25, 2008 17.17 17.23 16.20 16.80 42,390,228 +0.09(+0.52%)
Nov 24, 2008 15.76 16.90 15.74 16.71 48,984,992 +1.71(+11.41%)
Nov 21, 2008 15.00 15.66 13.46 15.00 57,081,916 +0.27(+1.85%)
Nov 20, 2008 15.38 16.28 14.41 14.73 57,360,444 -1.00(-6.35%)
Nov 19, 2008 16.92 17.27 15.57 15.72 30,981,702 -1.40(-8.20%)
Nov 18, 2008 17.24 17.38 16.32 17.13 29,067,944 -0.05(-0.27%)
Nov 17, 2008 17.34 17.91 17.06 17.18 24,939,468 -0.33(-1.90%)
Nov 14, 2008 17.89 18.74 17.30 17.51 26,060,680 -0.72(-3.94%)
Nov 13, 2008 16.95 18.37 16.44 18.23 41,782,292 +1.47(+8.78%)
Nov 12, 2008 17.37 17.73 16.68 16.76 32,062,038 -0.95(-5.38%)
Nov 11, 2008 17.92 18.48 17.51 17.71 24,596,902 -0.61(-3.31%)
Nov 10, 2008 18.54 18.69 17.98 18.31 18,659,342 +0.20(+1.10%)
Nov 07, 2008 18.84 19.03 17.49 18.11 33,936,000 -0.55(-2.93%)
Nov 06, 2008 19.61 20.30 18.50 18.66 29,767,598 -1.13(-5.72%)
Nov 05, 2008 21.08 21.17 19.64 19.79 23,374,250 -1.64(-7.67%)
Nov 04, 2008 20.49 21.54 20.34 21.44 27,899,114 +1.26(+6.27%)
Nov 03, 2008 19.71 20.47 19.57 20.17 17,690,384 +0.33(+1.64%)
Oct 31, 2008 19.04 20.01 18.67 19.85 29,979,520 +0.67(+3.51%)
Oct 30, 2008 20.19 20.19 18.84 19.17 25,365,396 -0.15(-0.79%)
Oct 29, 2008 20.36 20.44 19.23 19.33 32,782,230 -1.19(-5.81%)
Oct 28, 2008 19.86 20.60 18.64 20.52 30,784,972 +1.33(+6.94%)
Oct 27, 2008 19.01 20.32 18.97 19.19 22,240,854 -0.42(-2.14%)
Oct 24, 2008 17.68 20.52 17.22 19.61 33,427,620 +0.51(+2.68%)
Oct 23, 2008 19.15 19.58 18.22 19.09 35,052,768 +0.38(+2.03%)
Oct 22, 2008 19.71 20.26 18.25 18.71 31,383,790 -1.39(-6.92%)
Oct 21, 2008 20.16 20.94 19.64 20.11 26,276,732 -0.61(-2.96%)
Oct 20, 2008 20.84 20.84 19.77 20.72 21,334,352 +0.38(+1.87%)
Oct 17, 2008 20.04 21.13 19.83 20.34 28,345,896 -0.21(-1.04%)
Oct 16, 2008 20.24 20.82 18.70 20.55 31,538,300 +0.49(+2.46%)
Oct 15, 2008 20.69 21.56 19.56 20.06 33,268,084 -0.89(-4.23%)
Oct 14, 2008 21.25 21.96 19.87 20.94 46,312,396 +0.14(+0.67%)
Oct 13, 2008 21.74 21.97 19.47 20.80 39,983,296 +0.59(+2.93%)
Oct 10, 2008 17.97 21.00 17.81 20.21 64,759,676 +0.95(+4.94%)
Oct 09, 2008 21.44 21.44 18.06 19.26 49,253,700 -1.26(-6.16%)
Oct 08, 2008 20.07 22.31 19.97 20.52 31,766,476 -0.65(-3.05%)
Oct 07, 2008 22.81 23.37 21.17 21.17 28,630,860 -2.00(-8.62%)
Oct 06, 2008 22.45 23.87 22.02 23.17 27,395,348 -0.17(-0.74%)
Oct 03, 2008 24.50 24.84 23.24 23.34 0 -0.83(-3.44%)
Oct 02, 2008 24.29 24.77 24.01 24.17 25,069,798 -0.25(-1.01%)
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.