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 28, 2002 15.30 15.54 15.25 15.54 7,041,301 +0.25(+1.61%)
Jun 27, 2002 15.02 15.31 14.89 15.30 5,312,370 +0.35(+2.36%)
Jun 26, 2002 14.78 15.05 14.71 14.95 6,959,736 -0.12(-0.80%)
Jun 25, 2002 15.31 15.37 15.04 15.07 5,013,149 -0.05(-0.31%)
Jun 21, 2002 15.31 15.45 15.08 15.11 1,547,175 -0.37(-2.41%)
Jun 20, 2002 15.48 15.66 15.41 15.48 7,776,134 -0.01(-0.04%)
Jun 19, 2002 15.71 15.77 15.48 15.49 5,253,787 -0.32(-2.02%)
Jun 18, 2002 15.88 15.88 15.65 15.81 6,315,781 +0.00(+0.00%)
Jun 17, 2002 15.31 15.83 15.31 15.81 8,171,640 +0.54(+3.53%)
Jun 14, 2002 14.93 15.27 14.72 15.27 6,774,075 +0.05(+0.31%)
Jun 12, 2002 15.01 15.32 14.95 15.23 5,301,254 +0.18(+1.19%)
Jun 11, 2002 15.40 15.54 15.04 15.05 4,712,126 -0.27(-1.78%)
Jun 10, 2002 15.11 15.41 15.05 15.32 2,765,839 +0.07(+0.48%)
Jun 07, 2002 15.18 15.34 14.91 15.25 5,391,982 +0.17(+1.10%)
Jun 06, 2002 15.58 15.58 14.81 15.08 4,837,702 -0.39(-2.50%)
Jun 05, 2002 15.51 15.64 15.33 15.46 4,585,948 -0.28(-1.78%)
May 31, 2002 15.54 15.94 15.54 15.74 4,951,562 +0.07(+0.42%)
May 28, 2002 16.14 16.14 15.53 15.68 8,012,266 -0.33(-2.08%)
May 27, 2002 16.28 16.30 15.92 16.01 4,170,764 +0.00(+0.00%)
May 24, 2002 16.28 16.30 15.92 16.01 4,167,460 -0.27(-1.64%)
May 23, 2002 16.04 16.31 16.00 16.28 7,612,104 +0.29(+1.79%)
May 22, 2002 15.94 16.06 15.87 15.99 6,659,915 -0.06(-0.37%)
May 21, 2002 16.04 16.10 15.92 16.05 6,728,862 +0.13(+0.84%)
May 20, 2002 16.04 16.04 15.75 15.92 4,973,043 +0.00(+0.00%)
May 17, 2002 15.98 16.08 15.87 15.92 6,951,925 -0.09(-0.58%)
May 16, 2002 16.01 16.07 15.91 16.01 4,199,455 +0.03(+0.17%)
May 15, 2002 15.98 16.20 15.91 15.98 4,952,764 -0.22(-1.36%)
May 14, 2002 16.01 16.27 15.90 16.20 5,575,239 +0.19(+1.21%)
May 13, 2002 15.64 16.01 15.62 16.01 5,648,993 +0.25(+1.61%)
May 10, 2002 15.88 15.94 15.65 15.76 4,877,208 -0.15(-0.96%)
May 09, 2002 15.78 15.98 15.69 15.91 6,306,768 -0.01(-0.04%)
May 08, 2002 15.80 15.93 15.78 15.92 5,653,349 +0.20(+1.27%)
May 07, 2002 15.78 15.81 15.58 15.72 4,701,311 +0.14(+0.90%)
May 06, 2002 15.72 15.94 15.56 15.58 5,373,656 -0.27(-1.72%)
May 03, 2002 15.91 15.91 15.64 15.85 5,426,981 -0.12(-0.75%)
May 02, 2002 15.83 15.98 15.75 15.97 6,107,738 +0.19(+1.22%)
May 01, 2002 15.78 15.94 15.56 15.78 7,253,700 +0.00(+0.00%)
Apr 30, 2002 15.54 15.80 15.35 15.78 5,675,881 +0.31(+2.02%)
Apr 29, 2002 15.54 15.71 15.34 15.46 5,070,530 -0.03(-0.21%)
Apr 26, 2002 15.80 15.80 15.21 15.50 6,534,338 -0.24(-1.52%)
Apr 25, 2002 15.48 15.83 15.48 15.74 7,762,014 +0.11(+0.68%)
Apr 24, 2002 15.51 15.78 15.38 15.63 5,588,007 +0.19(+1.21%)
Apr 23, 2002 15.33 15.74 15.32 15.44 4,730,752 +0.06(+0.39%)
Apr 22, 2002 15.86 15.86 15.37 15.38 7,393,396 -0.47(-2.98%)
Apr 19, 2002 15.68 15.88 15.59 15.86 10,344,146 +0.15(+0.93%)
Apr 18, 2002 15.55 15.86 15.48 15.71 7,834,717 -0.01(-0.04%)
Apr 17, 2002 15.41 15.84 15.23 15.72 12,653,643 +0.41(+2.70%)
Apr 16, 2002 15.21 15.37 15.18 15.31 9,471,569 +0.39(+2.63%)
Apr 15, 2002 15.30 15.30 14.91 14.91 7,464,746 -0.22(-1.45%)
Apr 12, 2002 15.01 15.19 14.98 15.13 6,645,194 +0.23(+1.52%)
Apr 11, 2002 15.27 15.30 14.91 14.91 435,612 -0.36(-2.36%)
Apr 10, 2002 15.25 15.43 15.19 15.27 16,301,372 +0.11(+0.70%)
Apr 09, 2002 15.08 15.23 15.05 15.16 9,034,304 +0.13(+0.89%)
Apr 08, 2002 14.83 15.11 14.75 15.03 5,629,165 +0.13(+0.89%)
Apr 05, 2002 14.91 15.11 14.89 14.89 4,582,644 -0.02(-0.13%)
Apr 04, 2002 15.14 15.17 14.89 14.91 5,525,520 -0.01(-0.04%)
Apr 03, 2002 15.17 15.17 14.87 14.92 5,567,428 -0.27(-1.80%)
Apr 02, 2002 14.87 15.27 14.85 15.19 4,799,699 +0.16(+1.06%)
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.