Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.17 15.44 14.91 14.94 67,991 -0.18(-1.19%)
Jun 29, 2010 15.12 15.51 15.04 15.12 95,839 -0.46(-2.96%)
Jun 25, 2010 15.58 15.66 15.18 15.58 25,893,186 +0.50(+3.32%)
Jun 24, 2010 15.29 15.38 15.01 15.08 12,256 -0.35(-2.25%)
Jun 23, 2010 15.70 15.73 15.29 15.43 82,883 -0.28(-1.78%)
Jun 22, 2010 15.84 16.01 15.65 15.71 121,789 -0.08(-0.51%)
Jun 21, 2010 15.87 15.99 15.72 15.79 23,856,304 +0.07(+0.42%)
Jun 18, 2010 15.72 15.75 15.35 15.72 23,111,934 +0.34(+2.21%)
Jun 17, 2010 15.42 15.51 15.28 15.38 18,566,284 -0.04(-0.26%)
Jun 16, 2010 15.35 15.52 15.26 15.42 23,945,908 -0.05(-0.34%)
Jun 15, 2010 15.34 15.47 15.16 15.47 68,918 +0.25(+1.66%)
Jun 14, 2010 15.62 15.62 15.16 15.22 28,274,370 -0.33(-2.10%)
Jun 11, 2010 15.57 15.77 15.43 15.55 19,470,824 -0.25(-1.56%)
Jun 10, 2010 15.30 15.82 15.27 15.79 52,709 +0.74(+4.92%)
Jun 09, 2010 15.30 15.44 15.02 15.05 23,524,414 -0.11(-0.75%)
Jun 08, 2010 14.91 15.19 14.71 15.17 43,002 +0.19(+1.25%)
Jun 07, 2010 15.34 15.42 14.97 14.98 23,753,356 -0.26(-1.71%)
Jun 04, 2010 15.24 15.49 15.19 15.24 31,515,900 -0.48(-3.05%)
Jun 03, 2010 16.02 16.07 15.59 15.72 19,088,266 -0.28(-1.75%)
Jun 02, 2010 16.00 16.02 15.45 16.00 19,589,412 +0.47(+3.01%)
Jun 01, 2010 15.83 16.08 15.51 15.53 149 -0.45(-2.80%)
May 28, 2010 15.98 16.30 15.91 15.98 21,097,362 -0.31(-1.92%)
May 27, 2010 15.90 16.32 15.81 16.30 24,417,690 +0.53(+3.39%)
May 26, 2010 16.15 16.21 15.67 15.76 599 -0.17(-1.09%)
May 25, 2010 15.25 15.93 15.25 15.93 248,185 +0.20(+1.27%)
May 24, 2010 16.11 16.16 15.67 15.73 26,892,284 -0.26(-1.63%)
May 21, 2010 14.83 16.03 14.78 15.99 44,361,344 +0.51(+3.32%)
May 20, 2010 15.59 15.89 15.47 15.48 15,257 -0.63(-3.89%)
May 19, 2010 16.16 16.46 15.99 16.11 41,709,632 -0.14(-0.86%)
May 18, 2010 17.06 17.16 16.08 16.25 310,000 -0.83(-4.88%)
May 17, 2010 17.04 17.12 16.66 17.08 21,162,766 +0.07(+0.39%)
May 14, 2010 17.02 17.44 16.76 17.02 33,814,036 -0.58(-3.30%)
May 13, 2010 17.84 17.91 17.60 17.60 19,525,474 -0.33(-1.86%)
May 12, 2010 17.92 18.01 17.76 17.93 23,123,856 +0.13(+0.75%)
May 11, 2010 17.82 18.08 17.74 17.80 47,745 +0.09(+0.53%)
May 10, 2010 17.54 17.73 17.42 17.70 29,588,560 +0.93(+5.53%)
May 07, 2010 16.94 17.32 16.61 16.78 39,690,652 -0.22(-1.30%)
May 06, 2010 16.98 17.69 16.18 17.00 4,827 -0.49(-2.82%)
May 05, 2010 17.64 17.88 17.44 17.49 19,869,092 -0.19(-1.06%)
May 04, 2010 17.92 18.04 17.52 17.68 61,111 -0.48(-2.64%)
May 03, 2010 17.98 18.23 17.86 18.16 17,082,118 +0.30(+1.68%)
Apr 30, 2010 18.27 18.32 17.84 17.86 25,861,360 -0.35(-1.91%)
Apr 29, 2010 17.92 18.46 17.84 18.20 27,388,282 +0.48(+2.71%)
Apr 28, 2010 17.73 17.96 17.61 17.72 18,628,992 +0.23(+1.30%)
Apr 27, 2010 17.78 18.00 17.44 17.50 56,937 -0.43(-2.38%)
Apr 26, 2010 18.16 18.30 17.87 17.92 17,142,734 -0.29(-1.58%)
Apr 23, 2010 18.26 18.30 18.00 18.21 16,662,748 -0.05(-0.26%)
Apr 22, 2010 18.44 18.49 18.07 18.26 40,794,036 -0.38(-2.04%)
Apr 21, 2010 18.40 18.96 18.28 18.64 1,761,108 -0.18(-0.96%)
Apr 20, 2010 18.23 18.93 18.10 18.82 83,241 +0.40(+2.17%)
Apr 19, 2010 18.08 18.48 18.00 18.42 22,550,820 +0.11(+0.58%)
Apr 16, 2010 18.80 18.84 17.78 18.31 43,317,436 -0.54(-2.87%)
Apr 15, 2010 18.84 18.96 18.68 18.85 28,351,240 +0.01(+0.04%)
Apr 14, 2010 18.48 18.88 18.45 18.84 22,327,258 +0.48(+2.62%)
Apr 13, 2010 18.30 18.44 18.19 18.36 20,830,310 +0.01(+0.07%)
Apr 12, 2010 18.15 18.41 18.09 18.35 16,529,858 +0.23(+1.29%)
Apr 09, 2010 18.11 18.19 17.93 18.12 11,139,385 +0.02(+0.11%)
Apr 08, 2010 17.72 18.20 17.68 18.10 21,291,346 +0.22(+1.21%)
Apr 07, 2010 18.10 18.16 17.66 17.88 18,550,034 -0.18(-1.02%)
Apr 06, 2010 17.60 18.13 17.60 18.06 18,710,584 +0.55(+3.12%)
Apr 05, 2010 17.56 17.66 17.44 17.52 11,792,668 +0.01(+0.08%)
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.