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 (%)
May 31, 2005 19.65 19.65 19.51 19.53 4,035,274 -0.13(-0.68%)
May 27, 2005 19.57 19.71 19.56 19.66 3,229,090 +0.05(+0.27%)
May 26, 2005 19.63 19.64 19.54 19.61 2,627,945 +0.07(+0.37%)
May 25, 2005 19.45 19.58 19.40 19.53 3,886,565 -0.02(-0.10%)
May 24, 2005 19.72 19.73 19.49 19.55 4,194,197 -0.16(-0.81%)
May 23, 2005 19.48 19.79 19.48 19.71 4,381,661 -0.09(-0.47%)
May 20, 2005 19.84 19.85 19.63 19.81 5,422,324 +0.01(+0.03%)
May 19, 2005 19.84 19.84 19.55 19.80 5,914,416 -0.01(-0.07%)
May 18, 2005 19.41 19.91 19.41 19.81 8,223,463 +0.50(+2.59%)
May 17, 2005 19.11 19.35 19.05 19.31 4,876,307 +0.11(+0.59%)
May 16, 2005 18.91 19.24 18.87 19.20 5,620,453 +0.38(+2.02%)
May 13, 2005 18.74 19.08 18.62 18.82 6,077,396 -0.05(-0.25%)
May 12, 2005 19.14 19.19 18.85 18.87 3,968,580 -0.15(-0.80%)
May 11, 2005 18.93 19.03 18.76 19.02 4,253,080 +0.12(+0.63%)
May 10, 2005 18.91 18.98 18.77 18.90 4,122,697 -0.14(-0.73%)
May 09, 2005 18.92 19.08 18.92 19.04 4,988,665 +0.12(+0.63%)
May 06, 2005 19.22 19.22 18.90 18.92 4,563,116 -0.22(-1.15%)
May 05, 2005 19.29 19.34 18.98 19.14 5,522,816 -0.15(-0.79%)
May 04, 2005 19.14 19.31 18.83 19.29 8,688,367 +0.37(+1.97%)
May 03, 2005 18.96 19.13 18.81 18.92 6,672,833 -0.03(-0.18%)
May 02, 2005 18.69 18.95 18.65 18.95 5,751,137 +0.38(+2.04%)
Apr 29, 2005 18.34 18.62 18.23 18.57 9,317,302 +0.28(+1.53%)
Apr 28, 2005 18.54 18.61 18.29 18.29 6,992,332 -0.28(-1.51%)
Apr 27, 2005 18.36 18.63 18.25 18.57 9,391,356 +0.21(+1.16%)
Apr 26, 2005 18.40 18.53 18.33 18.36 8,148,207 -0.03(-0.18%)
Apr 25, 2005 18.19 18.45 18.14 18.39 9,388,952 +0.29(+1.58%)
Apr 22, 2005 18.11 18.21 17.95 18.11 10,675,962 -0.05(-0.29%)
Apr 21, 2005 18.14 18.21 17.84 18.16 13,628,063 +0.08(+0.44%)
Apr 20, 2005 18.47 18.48 18.05 18.08 17,864,170 -0.51(-2.72%)
Apr 19, 2005 19.07 19.14 18.59 18.59 7,873,922 -0.23(-1.24%)
Apr 18, 2005 18.76 18.91 18.65 18.82 5,306,662 +0.20(+1.07%)
Apr 15, 2005 18.71 18.87 18.58 18.62 8,297,217 -0.07(-0.36%)
Apr 14, 2005 19.04 19.04 18.69 18.69 8,406,721 -0.35(-1.85%)
Apr 13, 2005 19.23 19.34 18.98 19.04 8,258,462 -0.18(-0.93%)
Apr 12, 2005 18.87 19.30 18.81 19.22 4,935,189 +0.31(+1.62%)
Apr 11, 2005 18.97 18.99 18.83 18.91 5,039,887 +0.02(+0.11%)
Apr 08, 2005 19.19 19.24 18.87 18.89 4,485,307 -0.29(-1.53%)
Apr 07, 2005 19.12 19.30 19.04 19.19 4,336,598 -0.06(-0.31%)
Apr 06, 2005 19.12 19.31 19.08 19.25 4,603,673 +0.23(+1.19%)
Apr 05, 2005 19.01 19.17 18.85 19.02 4,998,579 +0.04(+0.21%)
Apr 04, 2005 19.00 19.09 18.71 18.98 7,574,701 +0.01(+0.03%)
Apr 01, 2005 19.27 19.37 18.91 18.97 7,603,842 -0.21(-1.11%)
Mar 31, 2005 19.04 19.31 19.00 19.19 9,013,424 +0.13(+0.66%)
Mar 30, 2005 18.84 19.12 18.75 19.06 7,345,328 +0.21(+1.09%)
Mar 29, 2005 18.81 19.14 18.77 18.85 8,178,250 -0.09(-0.46%)
Mar 28, 2005 19.01 19.11 18.91 18.94 6,801,564 +0.10(+0.53%)
Mar 24, 2005 18.93 19.14 18.83 18.84 6,312,777 -0.09(-0.46%)
Mar 23, 2005 18.93 19.07 18.87 18.93 7,898,256 +0.02(+0.11%)
Mar 22, 2005 19.21 19.40 18.90 18.91 8,439,317 -0.41(-2.10%)
Mar 21, 2005 19.43 19.46 19.15 19.31 4,890,426 -0.19(-0.96%)
Mar 18, 2005 19.31 19.54 19.21 19.50 12,481,050 +0.05(+0.24%)
Mar 17, 2005 19.51 19.55 19.37 19.45 4,860,084 -0.11(-0.54%)
Mar 16, 2005 19.61 19.72 19.45 19.56 6,209,431 -0.18(-0.91%)
Mar 15, 2005 19.96 20.05 19.72 19.74 5,248,530 -0.11(-0.57%)
Mar 14, 2005 19.74 19.87 19.65 19.85 5,660,409 +0.17(+0.88%)
Mar 11, 2005 19.72 19.82 19.59 19.68 5,037,483 -0.03(-0.13%)
Mar 10, 2005 19.64 19.79 19.59 19.71 5,562,171 +0.07(+0.34%)
Mar 09, 2005 19.85 19.90 19.63 19.64 6,505,498 -0.21(-1.04%)
Mar 08, 2005 19.64 19.87 19.64 19.85 8,195,674 +0.01(+0.07%)
Mar 07, 2005 19.74 19.93 19.71 19.83 5,886,928 +0.09(+0.47%)
Mar 04, 2005 19.74 20.04 19.67 19.74 7,486,076 +0.13(+0.68%)
Mar 03, 2005 19.89 19.97 19.58 19.61 7,500,647 -0.19(-0.98%)
Mar 02, 2005 19.73 19.98 19.66 19.80 6,428,890 -0.10(-0.50%)
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.