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 (%)
Feb 27, 2009 8.947 9.873 8.921 9.527 0 -0.40(-4.02%)
Feb 26, 2009 8.854 10.05 8.734 9.926 110,191,192 +1.37(+16.03%)
Feb 25, 2009 8.282 8.887 7.370 8.555 94,384,192 +0.21(+2.47%)
Feb 24, 2009 7.410 8.467 7.003 8.348 91,400,888 +0.81(+10.68%)
Feb 23, 2009 7.450 7.989 7.177 7.543 71,701,792 +0.50(+7.09%)
Feb 20, 2009 6.790 7.310 6.464 7.043 93,466,664 -0.20(-2.76%)
Feb 19, 2009 7.463 7.663 7.143 7.243 54,576,868 -0.09(-1.27%)
Feb 18, 2009 7.489 7.683 6.717 7.336 66,619,324 +0.19(+2.70%)
Feb 17, 2009 7.636 7.856 7.137 7.143 77,748,760 -1.11(-13.47%)
Feb 13, 2009 8.788 9.047 8.235 8.255 66,141,980 -0.84(-9.22%)
Feb 12, 2009 9.600 9.766 8.488 9.094 73,693,976 -0.89(-8.87%)
Feb 11, 2009 9.979 10.15 9.640 9.979 35,452,144 +0.39(+4.10%)
Feb 10, 2009 10.94 11.12 9.507 9.586 57,850,932 -1.54(-13.82%)
Feb 09, 2009 10.91 11.47 10.59 11.12 37,854,396 +0.35(+3.21%)
Feb 06, 2009 10.05 10.90 10.03 10.78 53,297,032 +0.80(+8.01%)
Feb 05, 2009 9.354 10.25 9.067 9.979 58,600,012 +0.55(+5.79%)
Feb 04, 2009 9.573 9.853 9.320 9.433 44,261,480 +0.04(+0.43%)
Feb 03, 2009 10.29 10.47 9.200 9.393 47,624,288 -0.78(-7.66%)
Feb 02, 2009 9.640 10.31 9.427 10.17 46,196,192 +0.29(+2.96%)
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%)
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.