Skip to main content

U.S. Bancorp (NY: USB )

44.70 +0.70 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.78 13.04 12.61 12.64 8,702,487 -0.53(-4.04%)
Mar 28, 2003 13.18 13.18 13.02 13.17 5,271,362 -0.01(-0.10%)
Mar 27, 2003 13.41 13.41 13.15 13.18 8,021,429 -0.37(-2.70%)
Mar 26, 2003 13.77 13.79 13.48 13.55 7,000,594 -0.20(-1.45%)
Mar 25, 2003 13.30 13.89 13.29 13.75 6,439,855 +0.21(+1.52%)
Mar 24, 2003 14.04 14.04 13.53 13.54 5,705,022 -0.50(-3.56%)
Mar 21, 2003 13.98 14.05 13.58 14.04 7,359,599 +0.27(+1.98%)
Mar 20, 2003 13.65 13.80 13.42 13.77 6,608,843 +0.12(+0.88%)
Mar 19, 2003 13.35 13.69 13.31 13.65 8,402,666 +0.35(+2.60%)
Mar 18, 2003 13.35 13.38 13.08 13.30 6,847,679 +0.07(+0.50%)
Mar 17, 2003 12.98 13.26 12.82 13.23 10,159,987 +0.26(+2.00%)
Mar 14, 2003 13.07 13.07 12.81 12.98 8,983,382 -0.01(-0.05%)
Mar 13, 2003 12.87 13.04 12.61 12.98 10,120,030 +0.33(+2.63%)
Mar 12, 2003 12.80 12.80 12.36 12.65 10,242,152 -0.15(-1.14%)
Mar 11, 2003 13.33 13.33 12.77 12.80 9,911,387 -0.58(-4.33%)
Mar 10, 2003 13.63 13.63 13.29 13.37 6,187,801 -0.39(-2.85%)
Mar 07, 2003 13.49 13.81 13.31 13.77 6,170,677 +0.28(+2.07%)
Mar 06, 2003 13.81 13.81 13.45 13.49 6,503,695 -0.33(-2.36%)
Mar 05, 2003 13.59 13.88 13.54 13.81 4,901,843 +0.12(+0.88%)
Mar 04, 2003 13.68 13.81 13.59 13.69 5,257,993 -0.10(-0.72%)
Mar 03, 2003 13.77 14.21 13.71 13.79 4,969,137 -0.13(-0.96%)
Feb 28, 2003 13.98 14.11 13.75 13.93 5,706,975 +0.09(+0.63%)
Feb 27, 2003 13.61 13.98 13.53 13.84 6,043,448 +0.36(+2.67%)
Feb 26, 2003 13.71 13.71 13.43 13.48 4,569,575 -0.23(-1.70%)
Feb 25, 2003 13.69 13.78 13.35 13.71 4,804,355 +0.05(+0.34%)
Feb 24, 2003 13.91 13.92 13.58 13.67 4,011,090 -0.33(-2.33%)
Feb 21, 2003 13.90 14.13 13.75 13.99 5,335,653 +0.19(+1.40%)
Feb 20, 2003 13.69 13.91 13.63 13.80 4,781,824 +0.05(+0.39%)
Feb 19, 2003 13.83 13.83 13.55 13.75 3,159,843 -0.03(-0.24%)
Feb 18, 2003 13.65 13.94 13.61 13.78 5,017,355 +0.21(+1.52%)
Feb 14, 2003 13.35 13.59 13.12 13.57 5,616,247 +0.16(+1.19%)
Feb 13, 2003 13.45 13.47 13.05 13.41 6,031,431 +0.10(+0.75%)
Feb 12, 2003 13.46 13.59 13.31 13.31 4,042,784 -0.14(-1.04%)
Feb 11, 2003 13.71 13.80 13.30 13.45 4,670,517 -0.19(-1.41%)
Feb 10, 2003 13.54 13.68 13.33 13.65 3,882,509 +0.17(+1.28%)
Feb 07, 2003 13.65 13.91 13.38 13.47 4,313,165 -0.17(-1.22%)
Feb 06, 2003 13.61 13.75 13.45 13.64 5,275,418 -0.01(-0.05%)
Feb 05, 2003 13.98 14.05 13.62 13.65 7,244,687 -0.33(-2.38%)
Feb 04, 2003 14.08 14.08 13.81 13.98 6,645,795 -0.09(-0.66%)
Feb 03, 2003 14.07 14.16 13.97 14.07 5,504,941 +0.03(+0.19%)
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%)
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.