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

U.S. Bancorp (NY: USB )

46.01 -0.46 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 12.42 12.54 12.05 12.53 45,560,336 +0.18(+1.48%)
May 28, 2009 11.81 12.35 11.57 12.35 43,421,536 +0.63(+5.35%)
May 27, 2009 12.45 12.45 11.68 11.72 49,340,380 -0.71(-5.67%)
May 26, 2009 11.59 12.46 11.50 12.43 46,610,384 +0.79(+6.79%)
May 22, 2009 11.89 12.00 11.62 11.64 32,255,520 -0.18(-1.55%)
May 21, 2009 11.89 12.02 11.59 11.82 39,746,980 -0.24(-2.00%)
May 20, 2009 12.53 12.75 11.91 12.06 57,143,204 -0.25(-2.02%)
May 19, 2009 12.77 12.92 12.30 12.31 46,747,948 -0.32(-2.53%)
May 18, 2009 11.88 12.69 11.82 12.63 75,063,848 +1.10(+9.51%)
May 15, 2009 11.59 11.79 11.40 11.53 53,097,920 -0.11(-0.95%)
May 14, 2009 11.27 11.70 11.27 11.64 60,957,416 +0.29(+2.53%)
May 13, 2009 11.53 11.59 11.13 11.36 100,731,528 -0.32(-2.74%)
May 12, 2009 11.75 11.75 11.19 11.68 232,124,832 -0.40(-3.30%)
May 11, 2009 12.82 12.92 12.06 12.08 65,847,604 -1.33(-9.93%)
May 08, 2009 13.37 13.44 12.40 13.41 70,063,248 +0.76(+6.04%)
May 07, 2009 14.26 14.31 12.60 12.64 69,165,552 -1.25(-9.02%)
May 06, 2009 13.43 14.03 12.90 13.90 76,922,864 +0.76(+5.82%)
May 05, 2009 12.96 13.28 12.51 13.13 40,051,624 -0.14(-1.06%)
May 04, 2009 12.64 13.28 12.61 13.27 59,986,420 +1.55(+13.22%)
May 01, 2009 11.87 12.06 11.52 11.72 31,058,340 -0.17(-1.43%)
Apr 30, 2009 12.42 12.71 11.79 11.89 45,795,552 -0.37(-3.03%)
Apr 29, 2009 11.66 12.37 11.62 12.26 44,791,252 +0.72(+6.28%)
Apr 28, 2009 11.62 11.97 11.54 11.54 27,174,668 -0.30(-2.54%)
Apr 27, 2009 12.08 12.22 11.72 11.84 40,412,644 -0.54(-4.38%)
Apr 24, 2009 11.96 12.56 11.78 12.38 68,806,504 +0.39(+3.27%)
Apr 23, 2009 11.77 12.23 11.53 11.99 51,720,112 +0.47(+4.08%)
Apr 22, 2009 12.00 12.80 11.46 11.52 81,373,832 -1.11(-8.79%)
Apr 21, 2009 10.38 12.66 9.954 12.63 90,770,040 +2.23(+21.39%)
Apr 20, 2009 11.67 11.78 10.40 10.40 59,721,320 -1.74(-14.30%)
Apr 17, 2009 11.64 12.36 11.29 12.14 65,212,704 +0.35(+2.99%)
Apr 16, 2009 11.69 12.08 11.13 11.79 45,832,528 +0.11(+0.95%)
Apr 15, 2009 10.80 11.76 10.49 11.68 44,443,080 +0.87(+8.10%)
Apr 14, 2009 11.33 11.59 10.68 10.80 56,039,844 -0.95(-8.11%)
Apr 13, 2009 11.12 11.88 10.94 11.76 49,318,648 +0.24(+2.10%)
Apr 09, 2009 11.03 11.55 10.18 11.51 87,924,608 +2.14(+22.84%)
Apr 08, 2009 9.536 9.601 9.086 9.373 28,017,604 -0.04(-0.42%)
Apr 07, 2009 9.549 9.797 9.353 9.412 35,562,248 -0.54(-5.38%)
Apr 06, 2009 9.876 10.21 9.556 9.947 33,501,230 -0.48(-4.57%)
Apr 03, 2009 9.954 10.44 9.765 10.42 37,013,880 +0.25(+2.50%)
Apr 02, 2009 10.27 34.04 9.810 10.17 57,735,240 +0.44(+4.49%)
Apr 01, 2009 9.132 9.915 9.125 9.732 45,671,492 +0.20(+2.05%)
Mar 31, 2009 9.314 9.660 9.105 9.536 48,912,556 +0.54(+6.02%)
Mar 30, 2009 9.660 9.758 8.883 8.994 58,864,716 -1.85(-17.04%)
Mar 26, 2009 10.63 10.88 9.892 10.84 68,665,552 +0.41(+3.93%)
Mar 25, 2009 9.924 10.46 9.716 10.43 64,643,500 +0.68(+6.94%)
Mar 24, 2009 9.898 10.39 9.534 9.755 61,452,496 -0.65(-6.25%)
Mar 23, 2009 9.534 10.54 9.534 10.41 72,682,648 +1.67(+19.15%)
Mar 20, 2009 9.338 9.521 8.733 8.733 58,144,612 -0.70(-7.38%)
Mar 19, 2009 10.56 10.56 9.182 9.430 66,578,592 -0.87(-8.46%)
Mar 18, 2009 9.299 10.31 8.974 10.30 80,209,728 +0.85(+9.02%)
Mar 17, 2009 8.954 9.475 8.740 9.449 51,300,624 +0.48(+5.37%)
Mar 16, 2009 9.137 9.664 8.870 8.967 72,663,176 +0.14(+1.55%)
Mar 13, 2009 9.169 9.488 8.564 8.831 0 -0.12(-1.38%)
Mar 12, 2009 7.933 9.104 7.751 8.954 85,108,368 +0.87(+10.79%)
Mar 11, 2009 7.900 8.655 7.425 8.082 85,632,552 +0.66(+8.95%)
Mar 10, 2009 7.223 7.419 6.962 7.419 90,928,544 +0.79(+11.87%)
Mar 09, 2009 5.518 6.729 5.479 6.631 89,603,024 +0.89(+15.53%)
Mar 06, 2009 6.020 6.312 5.245 5.740 0 -0.12(-2.11%)
Mar 05, 2009 6.748 6.950 5.551 5.863 168,538,688 -1.30(-18.17%)
Mar 04, 2009 8.557 8.636 6.716 7.165 105,716,312 -1.35(-15.89%)
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.