Skip to main content

U.S. Bancorp (NY: USB )

45.18 +0.50 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.77 17.98 17.65 17.90 17,465,224 +0.13(+0.75%)
Jan 28, 2011 17.87 18.08 17.76 17.77 25,998,956 -0.11(-0.59%)
Jan 27, 2011 17.63 17.88 17.49 17.87 15,012,853 +0.24(+1.35%)
Jan 26, 2011 17.77 17.91 17.63 17.63 13,675,587 -0.11(-0.60%)
Jan 25, 2011 17.79 17.84 17.43 17.74 15,864,945 -0.05(-0.30%)
Jan 24, 2011 17.51 17.94 17.51 17.79 17,106,988 -0.08(-0.45%)
Jan 21, 2011 17.97 18.00 17.69 17.87 19,980,466 +0.17(+0.97%)
Jan 20, 2011 17.41 17.78 17.38 17.70 19,539,922 +0.12(+0.68%)
Jan 19, 2011 18.04 18.04 17.40 17.58 27,072,350 -0.52(-2.89%)
Jan 18, 2011 18.24 18.35 17.98 18.10 18,974,072 -0.04(-0.22%)
Jan 14, 2011 17.69 18.24 17.69 18.14 21,425,392 +0.41(+2.32%)
Jan 13, 2011 17.83 18.07 17.70 17.73 20,015,280 +0.04(+0.22%)
Jan 12, 2011 17.42 17.83 17.41 17.69 19,668,482 +0.42(+2.46%)
Jan 11, 2011 17.53 17.67 17.22 17.27 18,770,112 -0.13(-0.76%)
Jan 10, 2011 17.22 17.48 17.08 17.40 17,052,584 +0.11(+0.61%)
Jan 07, 2011 17.42 17.53 17.00 17.30 29,233,840 -0.13(-0.76%)
Jan 06, 2011 17.82 17.84 17.32 17.43 29,308,546 -0.35(-1.98%)
Jan 05, 2011 17.63 17.82 17.49 17.78 27,704,518 +0.04(+0.22%)
Jan 04, 2011 17.85 17.93 17.65 17.74 24,788,918 -0.35(-1.94%)
Jan 03, 2011 18.03 18.16 17.85 18.09 23,096,226 +0.21(+1.19%)
Dec 31, 2010 17.88 17.97 17.80 17.88 6,576,905 +0.02(+0.11%)
Dec 30, 2010 17.92 17.98 17.78 17.86 7,127,183 -0.06(-0.33%)
Dec 29, 2010 17.94 18.00 17.85 17.92 9,682,704 -0.07(-0.37%)
Dec 28, 2010 17.95 18.06 17.89 17.98 7,476,363 +0.04(+0.22%)
Dec 27, 2010 17.77 18.00 17.77 17.95 7,579,836 +0.07(+0.37%)
Dec 23, 2010 17.84 17.90 17.70 17.88 12,204,384 +0.05(+0.26%)
Dec 22, 2010 17.62 18.03 17.59 17.83 16,150,520 +0.26(+1.47%)
Dec 21, 2010 17.40 17.74 17.35 17.57 14,211,749 +0.28(+1.61%)
Dec 20, 2010 17.32 17.42 17.26 17.30 10,857,352 -0.04(-0.23%)
Dec 17, 2010 17.24 17.36 17.09 17.34 19,952,552 +0.07(+0.38%)
Dec 16, 2010 17.07 17.34 17.01 17.27 20,265,144 +0.20(+1.16%)
Dec 15, 2010 17.14 17.33 16.99 17.07 19,188,686 -0.09(-0.54%)
Dec 14, 2010 17.34 17.50 17.09 17.16 17,917,714 -0.16(-0.92%)
Dec 13, 2010 17.51 17.52 17.26 17.32 20,656,884 -0.18(-1.02%)
Dec 10, 2010 17.12 17.52 16.95 17.50 29,762,160 +0.40(+2.36%)
Dec 09, 2010 16.79 17.18 16.73 17.10 32,248,002 +0.44(+2.66%)
Dec 08, 2010 16.18 16.66 16.13 16.66 21,196,768 +0.53(+3.28%)
Dec 07, 2010 16.46 16.60 16.05 16.13 28,562,490 -0.19(-1.14%)
Dec 06, 2010 16.27 16.43 16.22 16.31 12,266,137 -0.07(-0.44%)
Dec 03, 2010 16.31 16.49 16.26 16.38 17,810,612 +0.00(+0.00%)
Dec 02, 2010 16.03 16.54 15.98 16.38 24,113,818 +0.36(+2.27%)
Dec 01, 2010 15.95 16.03 15.80 16.02 19,607,048 +0.28(+1.81%)
Nov 30, 2010 15.87 16.05 15.72 15.74 16,874,454 -0.21(-1.33%)
Nov 29, 2010 15.70 16.00 15.64 15.95 14,605,668 +0.09(+0.54%)
Nov 26, 2010 15.88 16.05 15.83 15.86 5,227,114 -0.13(-0.83%)
Nov 24, 2010 16.02 15.99 15.99 15.99 17,381,202 +0.06(+0.37%)
Nov 23, 2010 16.13 16.22 15.91 15.93 19,011,252 -0.38(-2.31%)
Nov 22, 2010 16.32 16.40 16.16 16.31 14,995,061 -0.15(-0.88%)
Nov 19, 2010 16.50 16.52 16.33 16.46 13,551,243 -0.09(-0.56%)
Nov 18, 2010 16.50 16.71 16.42 16.55 15,837,520 +0.19(+1.13%)
Nov 17, 2010 16.35 16.54 16.27 16.36 21,877,954 +0.01(+0.04%)
Nov 16, 2010 16.36 16.61 16.22 16.36 26,056,476 -0.15(-0.88%)
Nov 15, 2010 16.38 16.79 16.34 16.50 18,175,358 +0.21(+1.30%)
Nov 12, 2010 16.57 16.63 16.17 16.29 21,525,144 -0.37(-2.22%)
Nov 11, 2010 16.72 16.81 16.50 16.66 16,163,662 -0.22(-1.29%)
Nov 10, 2010 16.74 16.91 16.44 16.88 23,488,960 +0.20(+1.19%)
Nov 09, 2010 16.95 17.06 16.62 16.68 21,811,960 -0.32(-1.91%)
Nov 08, 2010 17.22 17.32 16.82 17.01 21,577,388 -0.26(-1.53%)
Nov 05, 2010 16.70 17.46 16.66 17.27 45,406,352 +0.62(+3.74%)
Nov 04, 2010 16.02 16.71 15.95 16.65 36,444,580 +0.73(+4.62%)
Nov 03, 2010 15.81 15.95 15.62 15.91 19,608,450 +0.17(+1.05%)
Nov 02, 2010 15.99 16.03 15.68 15.75 15,081,781 -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.