Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.