Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.91 14.99 14.99 14.99 8,861,711 +0.04(+0.27%)
Dec 30, 2009 14.85 14.95 14.77 14.95 8,171,462 +0.04(+0.27%)
Dec 29, 2009 14.92 15.03 14.86 14.91 9,318,003 -0.05(-0.36%)
Dec 28, 2009 15.02 15.19 14.89 14.96 14,754,837 -0.07(-0.49%)
Dec 24, 2009 14.84 15.04 14.81 15.03 4,426,160 +0.16(+1.07%)
Dec 23, 2009 15.12 15.17 14.82 14.87 11,772,265 -0.30(-1.97%)
Dec 22, 2009 15.27 15.31 14.92 15.17 18,671,354 +0.11(+0.71%)
Dec 21, 2009 14.93 15.29 14.91 15.07 22,749,076 +0.22(+1.48%)
Dec 18, 2009 14.53 14.93 14.53 14.85 33,039,468 +0.35(+2.39%)
Dec 17, 2009 14.58 14.76 14.49 14.50 25,380,998 -0.41(-2.72%)
Dec 16, 2009 15.06 15.11 14.58 14.91 31,683,296 +0.00(+0.00%)
Dec 15, 2009 15.33 15.37 14.88 14.91 24,269,202 -0.43(-2.82%)
Dec 14, 2009 15.13 15.34 15.11 15.34 21,095,436 -0.01(-0.04%)
Dec 11, 2009 15.35 15.45 15.25 15.35 12,967,790 +0.01(+0.09%)
Dec 10, 2009 15.29 15.54 15.25 15.33 18,105,568 +0.09(+0.57%)
Dec 09, 2009 15.42 15.42 15.13 15.25 11,567,388 -0.05(-0.35%)
Dec 08, 2009 15.33 15.40 15.12 15.30 18,728,384 -0.03(-0.22%)
Dec 07, 2009 15.61 15.64 15.23 15.33 20,230,194 -0.31(-2.00%)
Dec 04, 2009 15.81 15.86 15.37 15.64 29,871,538 +0.17(+1.08%)
Dec 03, 2009 16.24 16.32 15.42 15.48 33,518,066 -0.79(-4.83%)
Dec 02, 2009 16.24 16.30 16.01 16.26 15,059,725 +0.06(+0.37%)
Dec 01, 2009 16.15 16.27 15.88 16.20 20,782,758 +0.14(+0.87%)
Nov 30, 2009 15.56 16.10 15.56 16.06 24,228,318 +0.79(+5.14%)
Nov 27, 2009 15.16 15.59 15.15 15.28 10,784,425 -0.41(-2.63%)
Nov 25, 2009 15.82 15.84 15.57 15.69 8,348,496 +0.11(+0.73%)
Nov 24, 2009 15.64 15.85 15.55 15.58 18,886,492 -0.10(-0.64%)
Nov 23, 2009 15.66 15.74 15.56 15.68 14,682,067 +0.17(+1.12%)
Nov 20, 2009 15.28 15.58 15.25 15.50 16,855,198 +0.11(+0.69%)
Nov 19, 2009 15.60 15.60 15.33 15.40 16,426,284 -0.32(-2.03%)
Nov 18, 2009 15.72 15.81 15.54 15.72 17,041,414 -0.02(-0.13%)
Nov 17, 2009 15.55 15.76 15.34 15.74 19,319,100 +0.17(+1.11%)
Nov 16, 2009 15.83 15.90 15.43 15.56 27,029,466 -0.07(-0.43%)
Nov 13, 2009 15.84 16.00 15.51 15.63 22,153,724 -0.35(-2.17%)
Nov 12, 2009 16.23 16.31 15.81 15.98 24,008,748 -0.27(-1.64%)
Nov 11, 2009 16.37 16.60 16.12 16.24 19,803,248 +0.05(+0.29%)
Nov 10, 2009 16.27 16.37 16.05 16.20 12,979,421 -0.12(-0.73%)
Nov 09, 2009 15.92 16.33 15.78 16.32 17,501,540 +0.52(+3.29%)
Nov 06, 2009 15.69 15.92 15.56 15.80 18,994,610 +0.23(+1.45%)
Nov 05, 2009 15.56 16.00 15.35 15.57 23,048,132 +0.21(+1.39%)
Nov 04, 2009 15.80 15.92 15.33 15.36 23,656,250 -0.30(-1.91%)
Nov 03, 2009 15.73 15.91 15.46 15.66 22,297,308 -0.21(-1.34%)
Nov 02, 2009 15.68 16.18 15.39 15.87 32,037,266 +0.41(+2.67%)
Oct 30, 2009 15.99 16.01 15.36 15.46 35,650,536 -0.66(-4.09%)
Oct 29, 2009 15.86 16.12 15.68 16.12 22,291,534 +0.45(+2.89%)
Oct 28, 2009 16.10 16.24 15.60 15.66 24,505,516 -0.48(-2.97%)
Oct 27, 2009 16.18 16.21 15.92 16.14 22,675,432 +0.07(+0.41%)
Oct 26, 2009 16.18 16.37 15.92 16.08 31,099,128 -0.53(-3.21%)
Oct 23, 2009 16.54 16.68 16.41 16.61 20,936,192 -0.27(-1.58%)
Oct 22, 2009 16.39 16.93 16.19 16.88 28,326,718 +0.61(+3.77%)
Oct 21, 2009 16.26 17.04 16.19 16.26 51,221,316 +0.42(+2.65%)
Oct 20, 2009 15.65 15.90 15.61 15.84 27,831,244 -0.01(-0.04%)
Oct 19, 2009 15.64 15.91 15.56 15.85 16,434,212 +0.27(+1.71%)
Oct 16, 2009 15.66 15.70 15.46 15.58 20,802,234 -0.40(-2.50%)
Oct 15, 2009 15.86 16.00 15.52 15.98 20,187,122 +0.05(+0.29%)
Oct 14, 2009 15.53 15.97 15.42 15.94 29,880,304 +0.73(+4.77%)
Oct 13, 2009 15.21 15.35 15.04 15.21 19,802,830 -0.11(-0.74%)
Oct 12, 2009 15.24 15.34 15.15 15.33 13,769,984 +0.06(+0.39%)
Oct 09, 2009 15.05 15.29 14.82 15.27 16,391,070 +0.22(+1.46%)
Oct 08, 2009 14.82 15.19 14.77 15.05 21,977,028 +0.28(+1.89%)
Oct 07, 2009 14.56 14.83 14.51 14.77 17,951,338 +0.09(+0.64%)
Oct 06, 2009 14.48 14.77 14.42 14.67 21,523,490 +0.27(+1.85%)
Oct 05, 2009 14.38 14.45 14.23 14.41 20,713,078 +0.27(+1.93%)
Oct 02, 2009 13.88 14.39 13.82 14.13 30,358,970 +0.08(+0.57%)
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.