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 30, 2009 9.986 10.21 9.680 9.879 0 +0.08(+0.82%)
Jan 29, 2009 9.806 10.33 9.500 9.800 56,600,176 -0.38(-3.73%)
Jan 28, 2009 10.01 10.32 9.440 10.18 82,764,480 +1.06(+11.61%)
Jan 27, 2009 8.541 9.160 8.362 9.120 47,211,964 +0.46(+5.30%)
Jan 26, 2009 9.553 9.906 8.362 8.661 60,289,408 -1.09(-11.13%)
Jan 23, 2009 8.774 9.886 8.621 9.746 54,491,824 +0.51(+5.48%)
Jan 22, 2009 9.946 10.53 9.147 9.240 82,867,912 -1.47(-13.74%)
Jan 21, 2009 10.88 10.99 7.856 10.71 178,317,888 +0.50(+4.89%)
Jan 20, 2009 11.50 11.92 10.21 10.21 76,319,096 -1.98(-16.27%)
Jan 16, 2009 13.03 13.30 11.76 12.20 60,323,284 -0.47(-3.68%)
Jan 15, 2009 14.12 14.12 12.45 12.66 66,291,504 -1.36(-9.73%)
Jan 14, 2009 14.29 14.41 13.98 14.03 30,943,794 -0.75(-5.05%)
Jan 13, 2009 14.26 15.15 14.18 14.77 31,333,700 +0.34(+2.35%)
Jan 12, 2009 15.05 15.14 14.26 14.43 27,271,124 -0.45(-3.00%)
Jan 09, 2009 15.44 15.52 14.79 14.88 18,736,626 -0.54(-3.50%)
Jan 08, 2009 15.48 15.62 15.27 15.42 17,455,082 -0.14(-0.90%)
Jan 07, 2009 15.65 15.92 15.50 15.56 25,027,216 -0.25(-1.60%)
Jan 06, 2009 16.20 16.34 15.56 15.81 24,036,444 -0.17(-1.08%)
Jan 05, 2009 16.69 16.72 15.93 15.98 21,133,770 -0.83(-4.91%)
Jan 02, 2009 16.67 16.93 16.23 16.81 0 +0.16(+0.96%)
Jan 01, 2009 15.92 16.76 15.92 16.65 0 +0.00(+0.00%)
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%)
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.