Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
U.S. Bancorp logo
USB
U.S. Bancorp
20:00:02
58.14 $
0.0000 (%0.00)
Previous Close: 57.91
Day Low₺57.545
Day High₺58.741
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

USB: U.S. Bancorp Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.0652
CLOSE 8.0813

Low

LOW 6.15

High

HIGH 10.31
DATEOPENHIGHLOWCLOSE
01/02/19966.516.526.486.52
01/03/19966.516.516.496.51
01/04/19966.426.426.36.3
01/05/19966.296.356.296.34
01/08/19966.346.346.336.33
01/09/19966.36.36.156.24
01/10/19966.226.226.156.19
01/11/19966.26.266.196.26
01/12/19966.236.276.226.23
01/15/19966.266.266.236.24
01/16/19966.236.336.236.23
01/17/19966.246.36.246.3
01/18/19966.296.376.296.37
01/19/19966.346.466.346.46
01/22/19966.466.466.446.45
01/23/19966.446.496.446.48
01/24/19966.496.616.496.61
01/25/19966.616.686.556.64
01/26/19966.646.726.646.72
01/29/19966.756.816.746.75
01/30/19966.756.946.756.92
01/31/19966.896.96.836.85
02/01/19966.876.96.856.85
02/02/19966.836.966.836.87
02/05/19966.896.936.866.93
02/06/19966.937.076.937
02/07/19967.017.016.966.96
02/08/19966.977.046.947.01
02/09/19967.037.057.017.03
02/12/199677.0777.04
02/13/19967.057.077.057.07
02/14/19967.077.117.077.08
02/15/19967.057.117.047.08
02/16/19967.087.097.057.07
02/20/19967.047.096.947.09
02/21/19967.077.197.077.19
02/22/19967.187.37.157.27
02/23/19967.247.277.137.23
02/26/19967.227.227.127.12
02/27/19967.127.157.087.09
02/28/19967.097.127.037.03
02/29/19967.017.016.96.9
03/01/19966.936.946.866.87
03/04/19966.8776.876.98
03/05/1996776.976.97
03/06/1996776.966.98
03/07/19966.9676.946.98
03/08/19966.946.946.786.79
03/11/19966.716.796.716.77
03/12/19966.756.796.746.78
03/13/19966.816.816.756.77
03/14/19966.776.816.776.77
03/15/19966.776.786.746.75
03/18/19966.786.966.786.96
03/19/19966.946.946.866.87
03/20/19966.97.046.877.03
03/21/19967.047.127.047.11
03/22/19967.127.167.117.13
03/25/19967.117.157.097.15
03/26/19967.167.167.117.13
03/27/19967.077.087.057.05
03/28/19967.047.097.037.09
03/29/19967.077.137.047.07
04/01/19967.057.27.057.2
04/02/19967.27.227.117.13
04/03/19967.167.167.127.15
04/04/19967.127.127.077.08
04/08/19967.077.086.976.98
04/09/19966.9876.936.98
04/10/19967.017.117.017.07
04/11/19967.087.117.047.09
04/12/19967.087.27.077.15
04/15/19967.167.197.117.15
04/16/19967.167.167.117.13
04/17/19967.157.157.087.11
04/18/19967.117.137.117.11
04/19/19967.127.27.127.19
04/22/19967.197.227.157.22
04/23/19967.197.227.167.19
04/24/19967.167.267.157.24
04/25/19967.237.277.237.26
04/26/19967.297.297.247.26
04/29/19967.267.267.227.24
04/30/19967.277.297.227.22
05/01/19967.237.297.237.29
05/02/19967.277.337.277.33
05/03/19967.317.357.317.33
05/06/19967.337.347.317.31
05/07/19967.297.337.297.3
05/08/19967.317.317.297.3
05/09/19967.317.357.37.3
05/10/19967.317.377.37.31
05/13/19967.317.357.317.35
05/14/19967.347.387.347.35
05/15/19967.347.357.337.33
05/16/19967.317.377.317.37
05/17/19967.377.417.377.41
05/20/19967.427.537.417.52
05/21/19967.57.527.57.5
05/22/19967.527.557.497.53
05/23/19967.567.567.57.53
05/24/19967.567.647.567.63
05/28/19967.647.667.597.6
05/29/19967.617.637.67.61
05/30/19967.637.647.617.61
05/31/19967.637.667.617.61
06/03/19967.637.667.617.61
06/04/19967.617.637.617.63
06/05/19967.67.687.597.67
06/06/19967.687.687.657.67
06/07/19967.677.677.567.56
06/10/19967.597.667.597.64
06/11/19967.617.637.567.57
06/12/19967.567.577.557.55
06/13/19967.557.567.527.52
06/14/19967.537.537.447.45
06/17/19967.447.447.317.42
06/18/19967.427.447.427.42
06/19/19967.427.487.427.44
06/20/19967.417.417.37.3
06/21/19967.317.377.317.35
06/24/19967.357.487.357.45
06/25/19967.447.527.447.49
06/26/19967.447.457.417.45
06/27/19967.447.467.427.42
06/28/19967.457.497.387.38
07/01/19967.47.557.47.53
07/02/19967.527.647.527.61
07/03/19967.647.667.617.63
07/05/19967.67.67.567.56
07/08/19967.557.557.447.44
07/09/19967.447.487.447.44
07/10/19967.447.457.387.42
07/11/19967.417.417.317.35
07/12/19967.347.417.317.38
07/15/19967.377.377.297.29
07/16/19967.297.347.27.33
07/17/19967.347.487.347.45
07/18/19967.487.757.467.75
07/19/19967.727.727.647.66
07/22/19967.677.877.647.86
07/23/19967.837.897.757.86
07/24/19967.827.97.757.76
07/25/19967.767.987.767.98
07/26/19967.968.117.98.08
07/29/19968.088.087.988.08
07/30/19968.078.228.078.22
07/31/19968.198.228.198.22
08/01/19968.188.298.188.23
08/02/19968.238.58.28.39
08/05/19968.378.378.168.16
08/06/19968.168.278.158.26
08/07/19968.238.318.228.24
08/08/19968.228.298.228.29
08/09/19968.38.338.298.33
08/12/19968.38.348.268.34
08/13/19968.338.338.248.27
08/14/19968.278.338.248.33
08/15/19968.338.528.338.49
08/16/19968.468.618.448.57
08/19/19968.598.598.538.59
08/20/19968.568.678.558.61
08/21/19968.598.668.598.64
08/22/19968.648.748.648.67
08/23/19968.648.728.578.57
08/26/19968.618.78.598.68
08/27/19968.688.78.668.67
08/28/19968.648.718.638.7
08/29/19968.678.678.68.61
08/30/19968.638.718.68.63
09/03/19968.68.748.528.72
09/04/19968.758.768.718.75
09/05/19968.768.878.688.68
09/06/19968.688.878.688.85
09/09/19968.838.938.818.92
09/10/19968.928.978.98.9
09/11/19968.928.988.858.9
09/12/19968.99.018.98.98
09/13/199699.198.989.16
09/16/19969.169.379.169.31
09/17/19969.39.319.059.09
09/18/19969.079.098.979.07
09/19/19969.019.099.019.08
09/20/19969.089.089.019.05
09/23/19969.049.098.969.08
09/24/19969.079.28.969.13
09/25/19969.159.249.159.2
09/26/19969.189.279.189.24
09/27/19969.279.399.279.39
09/30/19969.389.469.339.33
10/01/19969.349.349.199.24
10/02/19969.249.359.249.34
10/03/19969.349.349.29.26
10/04/19969.269.359.269.35
10/07/19969.359.359.339.33
10/08/19969.319.349.39.33
10/09/19969.339.339.249.24
10/10/19969.249.379.249.37
10/11/19969.379.399.299.31
10/14/19969.349.359.339.33
10/15/19969.319.399.39.37
10/16/19969.379.419.359.38
10/17/19969.389.459.389.38
10/18/19969.399.469.389.46
10/21/19969.449.529.429.48
10/22/19969.499.59.419.41
10/23/19969.419.489.399.48
10/24/19969.59.529.499.5
10/25/19969.499.529.449.49
10/28/19969.529.559.59.55
10/29/19969.559.639.559.63
10/30/19969.639.79.639.68
10/31/19969.79.899.79.86
11/01/19969.869.869.769.81
11/04/19969.819.819.769.81
11/05/19969.839.869.829.83
11/06/19969.869.969.839.94
11/07/19969.939.969.859.9
11/08/19969.99.99.829.86
11/11/19969.899.99.859.86
11/12/19969.869.879.839.83
11/13/19969.859.859.759.75
11/14/19969.759.799.719.75
11/15/19969.759.799.79.78
11/18/19969.799.879.789.87
11/19/19969.8710.019.879.94
11/20/19969.9410.079.8910.01
11/21/199610.0410.049.939.94
11/22/19969.9610.119.9310.09
11/25/199610.0810.3110.0710.24
11/26/199610.2410.2610.1510.18
11/27/199610.1810.1810.0810.09
11/29/199610.1110.1910.1110.18
12/02/199610.1910.1910.1510.18
12/03/199610.1810.1810.0510.05
12/04/199610.0710.079.919.93
12/05/19969.99.99.749.74
12/06/19969.649.729.529.65
12/09/19969.659.729.649.7
12/10/19969.7210.019.679.97
12/11/199610.0810.089.919.97
12/12/19961010.059.879.94
12/13/19969.949.969.839.85
12/16/19969.879.99.819.82
12/17/19969.759.839.749.83
12/18/19969.829.859.679.81
12/19/19969.839.949.839.93
12/20/19969.94109.919.94
12/23/19969.9710.049.8910.04
12/24/199610.0410.041010.02
12/26/199610.0410.1110.0410.11
12/27/199610.0810.1310.0510.11
12/30/199610.1110.1510.0910.15
12/31/199610.1310.1610.0710.07