Skip to main content

U.S. Bancorp (NY: USB )

44.72 +0.72 (+1.63%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.26 19.43 19.15 19.32 17,377,554 +0.14(+0.75%)
Jan 30, 2012 18.78 19.25 18.69 19.17 14,796,027 +0.10(+0.54%)
Jan 27, 2012 19.05 19.21 18.93 19.07 17,320,810 +0.05(+0.25%)
Jan 26, 2012 19.65 19.75 18.95 19.02 27,073,612 -0.55(-2.83%)
Jan 25, 2012 19.31 19.65 19.31 19.58 17,820,234 +0.10(+0.53%)
Jan 24, 2012 19.37 19.54 19.19 19.47 14,008,707 -0.03(-0.14%)
Jan 23, 2012 19.62 19.75 19.36 19.50 18,160,872 -0.17(-0.87%)
Jan 20, 2012 19.56 19.75 19.44 19.67 18,570,304 +0.12(+0.63%)
Jan 19, 2012 19.94 19.94 19.36 19.55 25,969,368 -0.36(-1.79%)
Jan 18, 2012 19.94 20.05 19.35 19.90 27,210,234 +0.21(+1.08%)
Jan 17, 2012 19.86 20.14 19.54 19.69 25,726,298 -0.18(-0.90%)
Jan 13, 2012 19.43 20.03 19.40 19.87 34,457,184 +0.20(+1.01%)
Jan 12, 2012 19.49 19.70 19.27 19.67 17,404,816 +0.23(+1.16%)
Jan 11, 2012 19.19 19.47 19.07 19.45 21,576,182 +0.10(+0.53%)
Jan 10, 2012 19.52 19.54 19.21 19.34 25,261,354 +0.01(+0.07%)
Jan 09, 2012 18.95 19.38 18.95 19.33 22,406,002 +0.34(+1.77%)
Jan 06, 2012 19.21 19.22 18.75 18.99 22,927,394 -0.16(-0.82%)
Jan 05, 2012 18.78 19.38 18.74 19.15 24,464,000 +0.28(+1.49%)
Jan 04, 2012 18.82 18.97 18.62 18.87 13,694,539 +0.36(+1.92%)
Dec 30, 2011 18.71 18.73 18.48 18.51 7,341,224 -0.17(-0.92%)
Dec 29, 2011 18.46 18.73 18.45 18.69 8,934,100 +0.29(+1.56%)
Dec 28, 2011 18.67 18.72 18.37 18.40 9,775,401 -0.21(-1.12%)
Dec 27, 2011 18.73 18.79 18.61 18.61 5,959,248 -0.12(-0.66%)
Dec 23, 2011 18.74 18.76 18.53 18.73 7,618,922 +0.46(+2.54%)
Dec 21, 2011 18.08 18.31 17.77 18.27 19,002,874 +0.21(+1.17%)
Dec 20, 2011 17.65 18.21 17.63 18.06 21,092,606 +0.64(+3.68%)
Dec 19, 2011 17.78 17.84 17.33 17.41 14,733,331 -0.30(-1.69%)
Dec 16, 2011 17.76 18.01 17.65 17.71 22,220,482 +0.14(+0.78%)
Dec 15, 2011 17.81 17.91 17.56 17.58 14,250,005 +0.01(+0.08%)
Dec 14, 2011 17.39 17.84 17.35 17.56 18,309,776 +0.03(+0.16%)
Dec 13, 2011 17.80 17.95 17.37 17.54 18,089,430 -0.20(-1.15%)
Dec 12, 2011 17.71 17.78 17.48 17.74 21,172,712 -0.17(-0.95%)
Dec 09, 2011 17.65 17.96 17.54 17.91 15,070,710 +0.44(+2.50%)
Dec 08, 2011 17.95 17.99 17.41 17.48 17,479,370 -0.52(-2.88%)
Dec 07, 2011 17.68 18.06 17.56 17.99 18,042,284 +0.14(+0.76%)
Dec 06, 2011 17.67 18.00 17.57 17.86 16,870,848 +0.18(+1.04%)
Dec 05, 2011 17.73 17.92 17.54 17.67 21,716,136 +0.15(+0.86%)
Dec 02, 2011 17.68 17.81 17.45 17.52 22,322,838 +0.01(+0.08%)
Dec 01, 2011 17.48 17.57 17.24 17.51 13,552,856 -0.15(-0.85%)
Nov 30, 2011 17.33 17.69 17.05 17.66 27,426,808 +0.89(+5.32%)
Nov 29, 2011 16.85 17.03 16.73 16.77 13,500,413 -0.07(-0.44%)
Nov 28, 2011 16.91 16.94 16.66 16.84 16,878,162 +0.47(+2.87%)
Nov 25, 2011 16.18 16.65 16.16 16.37 7,470,095 +0.16(+1.01%)
Nov 23, 2011 16.58 16.60 16.21 16.21 23,025,000 -0.60(-3.57%)
Nov 22, 2011 16.78 16.98 16.71 16.81 14,583,314 +0.03(+0.20%)
Nov 21, 2011 17.03 17.11 16.67 16.77 21,304,464 -0.52(-2.99%)
Nov 18, 2011 17.21 17.33 17.02 17.29 16,800,770 +0.18(+1.08%)
Nov 17, 2011 17.26 17.71 17.01 17.11 21,369,980 -0.22(-1.30%)
Nov 16, 2011 17.29 17.80 17.26 17.33 23,849,150 -0.05(-0.31%)
Nov 15, 2011 17.26 17.46 17.18 17.39 17,141,436 +0.03(+0.16%)
Nov 14, 2011 17.52 17.58 17.22 17.36 12,699,145 -0.31(-1.77%)
Nov 11, 2011 17.70 17.82 17.54 17.67 19,658,738 +0.20(+1.17%)
Nov 10, 2011 17.39 17.52 17.14 17.47 19,978,888 +0.36(+2.11%)
Nov 09, 2011 17.44 17.57 17.03 17.11 24,091,700 -0.79(-4.42%)
Nov 08, 2011 17.73 17.97 17.49 17.90 18,955,642 +0.26(+1.47%)
Nov 07, 2011 17.44 17.65 17.37 17.64 21,440,582 +0.25(+1.41%)
Nov 04, 2011 17.21 17.46 16.97 17.39 24,528,756 -0.05(-0.27%)
Nov 03, 2011 17.51 17.60 17.08 17.44 17,733,696 +0.20(+1.15%)
Nov 02, 2011 17.17 17.37 16.97 17.24 19,834,986 +0.53(+3.18%)
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.