Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.79 14.08 13.60 14.05 7,938,362 +0.27(+1.93%)
Jan 30, 2003 13.98 13.98 13.66 13.78 5,680,087 -0.11(-0.77%)
Jan 29, 2003 13.65 14.08 13.55 13.89 4,494,319 -0.02(-0.14%)
Jan 28, 2003 13.91 14.03 13.82 13.91 6,315,480 +0.03(+0.24%)
Jan 27, 2003 13.99 14.23 13.71 13.87 5,706,224 -0.18(-1.28%)
Jan 24, 2003 14.49 14.49 13.97 14.05 6,463,739 -0.43(-2.99%)
Jan 23, 2003 14.68 14.84 14.38 14.49 7,564,937 -0.15(-1.05%)
Jan 22, 2003 14.72 14.85 14.51 14.64 7,726,565 -0.07(-0.50%)
Jan 21, 2003 15.21 15.23 14.71 14.71 8,250,501 -0.22(-1.47%)
Jan 17, 2003 15.03 15.18 14.88 14.93 5,614,595 -0.10(-0.66%)
Jan 16, 2003 15.39 15.51 14.89 15.03 7,109,647 -0.23(-1.48%)
Jan 15, 2003 15.61 15.61 15.18 15.26 7,531,741 -0.23(-1.50%)
Jan 14, 2003 15.40 15.54 15.19 15.49 5,529,425 +0.20(+1.31%)
Jan 13, 2003 15.61 15.62 15.25 15.29 5,209,776 -0.11(-0.73%)
Jan 10, 2003 15.05 15.58 14.99 15.40 9,799,029 +0.19(+1.27%)
Jan 09, 2003 14.96 15.27 14.89 15.21 5,957,076 +0.33(+2.24%)
Jan 08, 2003 14.97 15.05 14.69 14.88 5,377,411 -0.09(-0.58%)
Jan 07, 2003 15.09 15.09 14.81 14.97 7,616,760 -0.11(-0.75%)
Jan 06, 2003 14.31 15.12 14.31 15.08 10,084,731 +0.78(+5.45%)
Jan 03, 2003 13.99 14.44 13.99 14.30 5,120,550 +0.03(+0.23%)
Jan 02, 2003 14.33 14.41 14.08 14.27 7,707,938 +0.14(+0.99%)
Dec 31, 2002 14.03 14.19 13.89 14.13 4,743,520 +0.01(+0.09%)
Dec 30, 2002 13.95 14.23 13.85 14.11 5,099,971 +0.21(+1.53%)
Dec 27, 2002 14.35 14.35 13.90 13.90 3,719,380 -0.44(-3.06%)
Dec 26, 2002 14.47 14.60 14.26 14.34 3,476,188 +0.02(+0.14%)
Dec 24, 2002 14.33 14.53 14.29 14.32 1,974,826 -0.14(-0.97%)
Dec 23, 2002 14.59 14.64 14.31 14.46 5,791,393 -0.12(-0.82%)
Dec 20, 2002 13.97 14.59 13.97 14.58 10,120,932 +0.61(+4.39%)
Dec 19, 2002 14.00 14.22 13.82 13.97 5,120,400 -0.03(-0.24%)
Dec 18, 2002 14.05 14.18 13.85 14.00 8,383,288 -0.29(-2.05%)
Dec 17, 2002 14.41 14.52 14.28 14.29 3,817,167 -0.11(-0.79%)
Dec 16, 2002 14.05 14.41 14.00 14.41 5,565,926 +0.53(+3.79%)
Dec 13, 2002 14.17 14.31 13.88 13.88 6,692,511 -0.29(-2.02%)
Dec 12, 2002 14.26 14.36 13.98 14.17 7,344,127 -0.13(-0.89%)
Dec 11, 2002 14.01 14.35 14.01 14.29 4,713,628 +0.01(+0.05%)
Dec 10, 2002 14.01 14.29 13.93 14.29 5,330,395 +0.30(+2.14%)
Dec 09, 2002 14.19 14.31 13.95 13.99 5,075,186 -0.19(-1.36%)
Dec 06, 2002 14.01 14.45 13.99 14.18 6,081,451 +0.09(+0.66%)
Dec 05, 2002 14.48 14.48 14.02 14.09 4,212,523 -0.22(-1.54%)
Dec 04, 2002 14.23 14.51 14.11 14.31 6,829,203 +0.08(+0.56%)
Dec 03, 2002 14.48 14.65 14.00 14.23 7,897,054 -0.45(-3.08%)
Dec 02, 2002 14.53 14.76 14.32 14.68 7,656,716 +0.10(+0.68%)
Nov 29, 2002 14.59 14.78 14.51 14.58 2,690,433 -0.16(-1.08%)
Nov 27, 2002 14.42 14.87 14.23 14.74 5,067,375 +0.35(+2.40%)
Nov 26, 2002 14.31 14.46 14.15 14.39 6,951,174 -0.15(-1.05%)
Nov 25, 2002 14.65 14.79 14.29 14.55 5,495,778 -0.10(-0.68%)
Nov 22, 2002 14.79 14.90 14.65 14.65 5,466,186 -0.13(-0.90%)
Nov 21, 2002 14.65 14.89 14.45 14.78 7,549,015 +0.15(+1.00%)
Nov 20, 2002 14.38 14.70 14.29 14.63 6,820,490 +0.39(+2.71%)
Nov 19, 2002 14.15 14.37 14.03 14.25 3,294,132 +0.11(+0.75%)
Nov 18, 2002 14.44 14.48 14.01 14.14 5,151,944 -0.30(-2.07%)
Nov 15, 2002 13.90 14.49 13.81 14.44 6,884,931 +0.37(+2.65%)
Nov 14, 2002 14.07 14.09 13.88 14.07 5,107,932 +0.31(+2.27%)
Nov 13, 2002 13.68 14.08 13.41 13.75 6,371,509 +0.03(+0.19%)
Nov 12, 2002 13.50 13.97 13.38 13.73 8,935,164 +0.38(+2.84%)
Nov 11, 2002 13.25 13.44 13.15 13.35 7,035,293 -0.07(-0.55%)
Nov 08, 2002 13.61 13.77 13.26 13.42 6,195,161 -0.19(-1.37%)
Nov 07, 2002 13.97 13.99 13.48 13.61 6,313,678 -0.56(-3.95%)
Nov 06, 2002 14.25 14.29 13.59 14.17 8,269,578 +0.04(+0.28%)
Nov 05, 2002 14.20 14.38 13.97 14.13 7,417,730 +0.01(+0.09%)
Nov 04, 2002 14.45 14.71 14.07 14.11 6,869,910 -0.23(-1.62%)
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.