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 (%)
Jan 31, 2011 18.00 18.20 17.87 18.12 17,249,548 +0.13(+0.75%)
Jan 28, 2011 18.10 18.31 17.98 17.99 25,677,900 -0.11(-0.59%)
Jan 27, 2011 17.85 18.10 17.71 18.10 14,827,462 +0.24(+1.35%)
Jan 26, 2011 17.99 18.13 17.85 17.85 13,506,710 -0.11(-0.60%)
Jan 25, 2011 18.02 18.06 17.65 17.96 15,669,032 -0.05(-0.30%)
Jan 24, 2011 17.73 18.16 17.73 18.02 16,895,736 -0.08(-0.44%)
Jan 21, 2011 18.20 18.22 17.91 18.10 19,733,730 +0.17(+0.97%)
Jan 20, 2011 17.63 18.00 17.59 17.92 19,298,628 +0.12(+0.68%)
Jan 19, 2011 18.26 18.26 17.62 17.80 26,738,038 -0.53(-2.89%)
Jan 18, 2011 18.47 18.58 18.21 18.33 18,739,764 -0.04(-0.22%)
Jan 14, 2011 17.91 18.46 17.91 18.37 21,160,814 +0.42(+2.32%)
Jan 13, 2011 18.06 18.30 17.92 17.95 19,768,114 +0.04(+0.22%)
Jan 12, 2011 17.64 18.06 17.63 17.91 19,425,600 +0.43(+2.46%)
Jan 11, 2011 17.75 17.89 17.44 17.48 18,538,324 -0.13(-0.76%)
Jan 10, 2011 17.43 17.70 17.29 17.62 16,842,006 +0.11(+0.61%)
Jan 07, 2011 17.64 17.75 17.22 17.51 28,872,836 -0.13(-0.76%)
Jan 06, 2011 18.04 18.06 17.54 17.65 28,946,620 -0.36(-1.98%)
Jan 05, 2011 17.85 18.04 17.71 18.00 27,362,400 +0.04(+0.22%)
Jan 04, 2011 18.08 18.15 17.87 17.96 24,482,804 -0.36(-1.94%)
Jan 03, 2011 18.26 18.39 18.07 18.32 22,811,014 +0.21(+1.19%)
Dec 31, 2010 18.10 18.19 18.02 18.10 6,495,688 +0.02(+0.11%)
Dec 30, 2010 18.14 18.20 18.00 18.08 7,039,170 -0.06(-0.33%)
Dec 29, 2010 18.16 18.23 18.07 18.14 9,563,134 -0.07(-0.37%)
Dec 28, 2010 18.17 18.29 18.12 18.21 7,384,038 +0.04(+0.22%)
Dec 27, 2010 18.00 18.22 18.00 18.17 7,486,234 +0.07(+0.37%)
Dec 23, 2010 18.06 18.12 17.92 18.10 12,053,674 +0.05(+0.26%)
Dec 22, 2010 17.84 18.26 17.81 18.06 15,951,081 +0.26(+1.47%)
Dec 21, 2010 17.62 17.96 17.57 17.79 14,036,250 +0.28(+1.61%)
Dec 20, 2010 17.53 17.64 17.47 17.51 10,723,276 -0.04(-0.23%)
Dec 17, 2010 17.46 17.58 17.30 17.55 19,706,162 +0.07(+0.38%)
Dec 16, 2010 17.29 17.56 17.22 17.49 20,014,894 +0.20(+1.16%)
Dec 15, 2010 17.35 17.55 17.20 17.29 18,951,728 -0.09(-0.54%)
Dec 14, 2010 17.56 17.71 17.31 17.38 17,696,452 -0.16(-0.92%)
Dec 13, 2010 17.73 17.73 17.47 17.54 20,401,796 -0.18(-1.02%)
Dec 10, 2010 17.33 17.73 17.16 17.72 29,394,632 +0.41(+2.36%)
Dec 09, 2010 17.00 17.40 16.94 17.31 31,849,778 +0.45(+2.66%)
Dec 08, 2010 16.38 16.86 16.33 16.86 20,935,012 +0.54(+3.28%)
Dec 07, 2010 16.67 16.80 16.25 16.33 28,209,778 -0.19(-1.14%)
Dec 06, 2010 16.47 16.64 16.43 16.51 12,114,665 -0.07(-0.44%)
Dec 03, 2010 16.51 16.70 16.46 16.59 17,590,672 +0.00(+0.00%)
Dec 02, 2010 16.23 16.74 16.18 16.59 23,816,040 +0.37(+2.27%)
Dec 01, 2010 16.15 16.23 16.00 16.22 19,364,924 +0.29(+1.81%)
Nov 30, 2010 16.07 16.25 15.91 15.93 16,666,074 -0.21(-1.33%)
Nov 29, 2010 15.90 16.20 15.84 16.15 14,425,305 +0.09(+0.54%)
Nov 26, 2010 16.08 16.25 16.03 16.06 5,162,566 -0.13(-0.83%)
Nov 24, 2010 16.22 16.19 16.19 16.19 17,166,564 +0.06(+0.37%)
Nov 23, 2010 16.33 16.43 16.11 16.13 18,776,486 -0.38(-2.31%)
Nov 22, 2010 16.52 16.61 16.36 16.51 14,809,889 -0.15(-0.88%)
Nov 19, 2010 16.70 16.73 16.53 16.66 13,383,901 -0.09(-0.56%)
Nov 18, 2010 16.71 16.92 16.63 16.76 15,641,946 +0.19(+1.13%)
Nov 17, 2010 16.55 16.75 16.48 16.57 21,607,788 +0.01(+0.04%)
Nov 16, 2010 16.57 16.82 16.43 16.56 25,734,710 -0.15(-0.88%)
Nov 15, 2010 16.58 17.00 16.55 16.71 17,950,914 +0.21(+1.30%)
Nov 12, 2010 16.78 16.84 16.37 16.49 21,259,334 -0.38(-2.22%)
Nov 11, 2010 16.93 17.02 16.71 16.87 15,964,060 -0.22(-1.29%)
Nov 10, 2010 16.95 17.12 16.64 17.09 23,198,898 +0.20(+1.19%)
Nov 09, 2010 17.16 17.27 16.82 16.89 21,542,608 -0.33(-1.91%)
Nov 08, 2010 17.43 17.53 17.03 17.22 21,310,932 -0.27(-1.53%)
Nov 05, 2010 16.91 17.68 16.87 17.49 44,845,640 +0.63(+3.74%)
Nov 04, 2010 16.22 16.92 16.15 16.86 35,994,532 +0.74(+4.62%)
Nov 03, 2010 16.01 16.15 15.81 16.11 19,366,308 +0.17(+1.05%)
Nov 02, 2010 16.19 16.23 15.87 15.95 14,895,539 -0.09(-0.54%)
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.