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 (%)
Mar 31, 2008 21.70 21.88 21.42 21.54 24,370,450 -0.20(-0.92%)
Mar 28, 2008 22.12 22.35 21.70 21.74 14,018,905 -0.28(-1.27%)
Mar 27, 2008 22.58 22.77 22.02 22.02 21,677,410 -0.55(-2.42%)
Mar 26, 2008 23.10 23.10 22.41 22.57 18,689,380 -0.61(-2.61%)
Mar 25, 2008 23.00 23.29 22.68 23.17 19,424,678 +0.09(+0.40%)
Mar 24, 2008 23.12 23.31 22.94 23.08 31,117,954 +0.10(+0.43%)
Mar 21, 2008 22.00 23.04 21.92 22.98 48,085,016 +0.00(+0.00%)
Mar 20, 2008 22.00 23.04 21.92 22.98 48,085,016 +1.06(+4.83%)
Mar 19, 2008 22.64 22.64 21.78 21.92 32,470,054 -0.47(-2.11%)
Mar 18, 2008 21.86 22.47 21.57 22.40 30,485,140 +0.70(+3.22%)
Mar 17, 2008 20.11 21.88 20.10 21.70 30,451,498 +0.68(+3.23%)
Mar 14, 2008 21.95 22.04 20.76 21.02 26,619,116 -0.73(-3.37%)
Mar 13, 2008 21.23 21.97 20.88 21.75 22,846,230 +0.23(+1.08%)
Mar 12, 2008 21.88 22.38 21.49 21.52 21,379,056 -0.35(-1.61%)
Mar 11, 2008 20.98 21.90 20.74 21.87 29,729,654 +1.50(+7.39%)
Mar 10, 2008 20.62 20.91 20.24 20.36 15,900,719 -0.19(-0.94%)
Mar 07, 2008 20.58 21.06 20.24 20.56 23,722,384 -0.15(-0.71%)
Mar 06, 2008 21.08 21.14 20.66 20.70 16,107,911 -0.45(-2.14%)
Mar 05, 2008 21.32 21.56 20.85 21.16 17,690,804 -0.03(-0.16%)
Mar 04, 2008 21.03 21.30 20.78 21.19 18,150,822 -0.08(-0.38%)
Mar 03, 2008 21.32 21.41 20.80 21.27 14,801,938 -0.05(-0.22%)
Feb 29, 2008 21.65 21.75 21.24 21.32 19,651,678 -0.53(-2.44%)
Feb 28, 2008 22.12 22.28 21.60 21.85 19,110,878 -0.44(-1.97%)
Feb 27, 2008 21.97 22.48 21.88 22.29 12,390,575 +0.15(+0.69%)
Feb 26, 2008 21.94 22.36 21.76 22.14 13,045,834 +0.13(+0.57%)
Feb 25, 2008 21.88 22.08 21.42 22.01 14,689,695 +0.10(+0.46%)
Feb 22, 2008 21.50 21.97 21.11 21.91 14,718,703 +0.46(+2.14%)
Feb 21, 2008 21.88 21.91 21.40 21.45 10,528,326 -0.32(-1.47%)
Feb 20, 2008 21.40 21.89 21.30 21.77 16,122,582 +0.19(+0.89%)
Feb 19, 2008 21.88 22.08 21.34 21.58 13,498,365 -0.18(-0.83%)
Feb 18, 2008 21.50 21.89 21.35 21.76 0 +0.00(+0.00%)
Feb 15, 2008 21.50 21.89 21.35 21.76 14,010,334 +0.16(+0.74%)
Feb 14, 2008 21.90 22.08 21.58 21.60 14,042,029 -0.33(-1.52%)
Feb 13, 2008 21.90 21.97 21.52 21.93 12,872,286 +0.16(+0.73%)
Feb 12, 2008 21.54 21.98 21.41 21.77 16,818,882 +0.41(+1.90%)
Feb 11, 2008 21.49 21.62 21.16 21.36 12,873,341 -0.17(-0.77%)
Feb 08, 2008 21.62 21.83 21.24 21.53 15,582,586 -0.19(-0.86%)
Feb 07, 2008 21.20 21.86 21.14 21.72 18,177,832 +0.35(+1.65%)
Feb 06, 2008 21.53 21.75 21.26 21.36 16,540,495 +0.02(+0.09%)
Feb 05, 2008 21.58 21.75 21.31 21.34 20,371,854 -0.65(-2.94%)
Feb 04, 2008 22.44 22.44 21.90 21.99 21,552,966 -0.65(-2.85%)
Feb 01, 2008 22.65 22.87 22.33 22.63 23,105,144 +0.03(+0.15%)
Jan 31, 2008 22.06 22.90 21.72 22.60 30,268,460 +0.24(+1.07%)
Jan 30, 2008 22.53 22.97 22.22 22.36 37,243,200 -0.22(-0.97%)
Jan 29, 2008 22.49 22.65 22.10 22.58 20,471,280 +0.19(+0.86%)
Jan 28, 2008 21.93 22.46 21.63 22.39 18,482,232 +0.45(+2.03%)
Jan 25, 2008 22.44 22.60 21.60 21.94 28,481,610 -0.32(-1.44%)
Jan 24, 2008 21.92 22.37 21.54 22.26 36,612,724 +0.49(+2.26%)
Jan 23, 2008 20.08 21.90 19.44 21.77 48,110,912 +1.34(+6.55%)
Jan 22, 2008 19.31 20.97 19.25 20.43 37,187,700 +0.33(+1.66%)
Jan 21, 2008 20.30 20.64 19.67 20.10 0 +0.00(+0.00%)
Jan 18, 2008 20.30 20.64 19.67 20.10 31,709,198 -0.02(-0.10%)
Jan 17, 2008 20.83 20.96 20.03 20.12 24,558,032 -0.55(-2.64%)
Jan 16, 2008 20.19 21.05 20.17 20.66 26,878,562 +0.41(+2.04%)
Jan 15, 2008 19.87 20.46 19.67 20.25 25,995,218 +0.07(+0.33%)
Jan 14, 2008 20.07 20.25 19.58 20.18 16,748,859 +0.31(+1.57%)
Jan 11, 2008 19.81 20.32 19.47 19.87 17,086,150 -0.08(-0.40%)
Jan 10, 2008 19.19 20.30 18.92 19.95 24,154,472 +0.63(+3.27%)
Jan 09, 2008 18.91 19.32 18.55 19.32 27,907,532 +0.39(+2.04%)
Jan 08, 2008 19.92 19.92 18.85 18.93 24,301,316 -0.85(-4.27%)
Jan 07, 2008 19.75 20.01 19.43 19.78 18,160,874 +0.18(+0.92%)
Jan 04, 2008 20.05 20.11 19.56 19.60 21,523,184 -0.59(-2.93%)
Jan 03, 2008 20.86 20.86 20.11 20.19 21,023,534 -0.57(-2.73%)
Jan 02, 2008 21.16 21.37 20.66 20.76 15,958,233 -0.37(-1.76%)
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.