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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.2068
CLOSE 27.1532

Low

LOW 19.29

High

HIGH 34.84
DATEOPENHIGHLOWCLOSE
01/04/199930.6530.6529.2529.85
01/05/199929.5429.5828.9229.33
01/06/199929.3829.8529.0129.5
01/07/199929.1729.3128.4728.8
01/08/199928.9629.1327.928.64
01/11/199928.6228.8828.2328.88
01/12/199928.7228.7227.427.59
01/13/199927.227.7927.227.75
01/14/199927.7328.127.6127.61
01/15/199927.6128.7627.6128.76
01/19/199928.9229.3828.9229.23
01/20/199928.9229.0928.2928.35
01/21/199928.6428.8628.128.49
01/22/199928.4128.4327.3627.9
01/25/199927.9428.4127.8628.41
01/26/199928.4128.4127.7728.1
01/27/199927.9428.0827.0327.03
01/28/199927.2828.4127.2828.41
01/29/199928.4529.2128.3528.99
02/01/199929.0129.0128.3728.64
02/02/199928.5928.5927.928.51
02/03/199928.4328.572828.16
02/04/199928.1228.1427.2627.38
02/05/199927.3828.0827.3428
02/08/199927.9628.0627.5727.86
02/09/199927.7927.7927.1627.22
02/10/199927.2827.4427.2227.36
02/11/199927.3428.4927.3228.41
02/12/199928.4928.6227.9828.39
02/16/199928.4528.8428.2728.47
02/17/199928.3928.7428.0628.23
02/18/199928.2528.927.8128.9
02/19/199929.0129.0528.3528.66
02/22/199928.6428.9228.5328.8
02/23/199928.7229.0728.6429.01
02/24/199928.928.92828.04
02/25/199927.4427.7127.0727.36
02/26/199927.4427.6127.1627.53
03/01/199927.5328.3527.4928.33
03/02/199928.3728.8228.3128.49
03/03/199928.4128.7228.3928.55
03/04/199928.4329.0728.3929.03
03/05/199929.0129.428.829.13
03/08/199929.0529.1728.829.01
03/09/199928.9629.8728.8829.35
03/10/199929.4830.2629.4830.14
03/11/199930.2830.5330.1230.4
03/12/199930.4830.5730.2430.32
03/15/199930.430.7130.330.57
03/16/199930.5730.5729.9730.12
03/17/199930.1830.3229.5430.12
03/18/199930.1431.4930.0731.41
03/19/199931.4931.4930.3630.44
03/22/199930.4830.5530.330.44
03/23/199930.4830.4829.7530.28
03/24/199930.2630.5530.0530.22
03/25/199930.2830.7330.2430.59
03/26/199930.5330.8130.4830.55
03/29/199930.5930.8130.5130.67
03/30/199930.0730.429.8330.18
03/31/199930.3430.5129.3829.42
04/01/199929.6229.6229.0929.31
04/05/199929.4230.4829.4230.44
04/06/199930.4831.2230.4430.94
04/07/199930.963230.9431.94
04/08/199931.9232.6831.9232.6
04/09/199932.4632.8132.432.44
04/12/199932.3533.6732.1333.48
04/13/199933.4634.3533.4434
04/14/199934.3934.843434.08
04/15/199934.0834.0833.3233.75
04/16/199933.6533.7732.2932.85
04/19/199933.2834.3933.2233.77
04/20/199933.7134.2632.9133.4
04/21/199933.0334.1432.6634.02
04/22/199934.234.231.8632.79
04/23/199932.5433.7732.3532.66
04/26/199932.7232.7230.8831.37
04/27/199931.6132.3531.3732.17
04/28/199932.2332.8531.3731.49
04/29/199931.5531.830.7531.12
04/30/199931.1831.3129.2129.64
05/03/199929.5829.9528.0429.95
05/04/199929.8329.8328.9629.09
05/05/199929.0929.2127.8629.03
05/06/199928.629.0928.4128.9
05/07/199929.0929.0928.7829.03
05/10/199928.929.1528.5329.09
05/11/199929.5829.5829.0929.4
05/12/199929.3329.428.2328.29
05/13/199928.5329.428.3529.4
05/14/199928.9629.0928.5328.9
05/17/199928.8428.928.128.16
05/18/199928.1628.3526.3826.68
05/19/199927.5528.5327.1228.53
05/20/199928.7229.2128.6628.9
05/21/199928.929.1528.628.72
05/24/199928.7828.7827.9227.98
05/25/199928.0428.127.4227.42
05/26/199927.4228.8427.2428.78
05/27/199928.628.627.327.3
05/28/199927.6128.627.6128.41
06/01/199928.2928.3527.4928.35
06/02/199928.3528.3527.7927.86
06/03/199927.8628.2327.8628.04
06/04/199927.8627.9827.4927.79
06/07/199927.7927.9827.6727.79
06/08/199927.7927.7926.9927.42
06/09/199927.327.4926.8126.93
06/10/199926.4426.8725.8826.13
06/11/199926.1926.7526.1326.25
06/14/199926.526.9326.2526.31
06/15/199926.0726.9326.0726.44
06/16/199927.1227.4226.8726.99
06/17/199925.6427.325.6427.05
06/18/199927.0527.5527.0527.49
06/21/199927.8627.8627.4227.79
06/22/199927.6727.7326.9927.05
06/23/199926.9926.9926.1326.44
06/24/199926.5626.5625.8825.88
06/25/199925.9526.6225.9526.07
06/28/199926.3826.7526.3126.62
06/29/199926.6827.2426.2527.24
06/30/199927.3627.6126.1927.61
07/01/199928.4729.2128.0429.03
07/02/199929.0329.0328.128.41
07/06/199928.4728.7828.0428.53
07/07/199928.628.7828.4728.6
07/08/199928.5328.8428.4128.66
07/09/199928.7828.9628.4128.6
07/12/199928.6628.7228.2328.35
07/13/199928.2928.2927.3627.73
07/14/199927.6127.9226.4426.87
07/15/199927.0527.3626.9327.05
07/16/199927.1227.4927.1227.18
07/19/199926.9327.326.7226.87
07/20/199927.0527.1826.526.62
07/21/199926.6226.6826.3126.44
07/22/199926.5626.7525.726.5
07/23/199926.3126.6225.6425.88
07/26/199925.6426.8725.6426.13
07/27/199926.3126.5625.9526.38
07/28/199926.3826.6825.8826.68
07/29/199926.3826.3825.1426.19
07/30/199925.9526.0725.5125.7
08/02/199925.7626.3125.4525.58
08/03/199925.7625.8825.3325.7
08/04/199925.5825.8225.1425.27
08/05/199925.3325.4524.2824.59
08/06/199924.3424.5923.6624.16
08/09/199924.2224.923.9724.22
08/10/199923.7924.0322.6823.23
08/11/199923.4223.9723.1123.66
08/12/199923.6624.123.5423.66
08/13/199924.425.4524.2825.27
08/16/199925.1425.5124.9625.39
08/17/199925.726.8125.726.81
08/18/199927.0527.0526.5626.75
08/19/199926.1926.6826.1926.68
08/20/199926.6226.9926.526.99
08/23/199927.4227.9227.327.92
08/24/199927.7328.2327.3628.16
08/25/199927.7327.9227.2427.86
08/26/199927.9227.9227.4227.42
08/27/199927.4927.9227.4227.67
08/30/199927.7927.9226.1926.19
08/31/199926.3826.8126.0726.44
09/01/199926.3826.4426.0726.38
09/02/199926.3126.3825.8226.38
09/03/199926.8727.1826.8127.18
09/07/199927.1827.2425.7625.95
09/08/199925.9526.3125.725.95
09/09/199925.8225.8825.0225.14
09/10/199925.7625.7624.4724.96
09/13/199924.925.1424.2824.59
09/14/199924.3424.423.623.66
09/15/199924.2824.5323.623.79
09/16/199924.1624.2223.5423.73
09/17/199923.7924.2823.624.28
09/20/199924.2224.2822.9323.11
09/21/199922.8622.9322.1222.25
09/22/19992222.3121.8822
09/23/19992223.9721.8222.93
09/24/199923.0523.9122.9323.42
09/27/199923.6623.7923.1123.11
09/28/199923.3623.4822.6823.23
09/29/199923.624.123.4823.79
09/30/199924.6525.3924.4725.27
10/01/199925.2725.5124.425.39
10/04/199925.2125.5124.5925.51
10/05/199925.5126.5624.125.02
10/06/199925.6426.3825.3925.82
10/07/199925.6425.7624.6524.77
10/08/199925.1426.5625.0826.31
10/11/199926.3126.5626.0726.44
10/12/199926.526.8126.1326.19
10/13/199926.1926.1923.4823.85
10/14/199923.7324.0322.5623.66
10/15/199922.6823.5422.5623.05
10/18/199923.1724.1622.9324.1
10/19/199924.6525.2124.1625.14
10/20/199925.6425.7625.2725.76
10/21/199925.6425.725.0825.51
10/22/199925.9526.3125.8826.25
10/25/199925.7626.1925.4525.95
10/26/199925.725.8825.0825.08
10/27/199925.3926.5625.3326.31
10/28/199926.6228.7226.6228.23
10/29/199928.7828.9628.3528.96
11/01/199928.7228.8427.8628.41
11/02/199928.2928.9628.1628.35
11/03/199928.2328.627.9228.23
11/04/199928.628.8427.6728.04
11/05/199928.8429.0927.8627.86
11/08/199927.8628.4127.6727.98
11/09/199928.128.2927.3627.42
11/10/199926.9927.6126.8727.05
11/11/199927.4227.5526.8127.42
11/12/199927.5528.5327.4228.23
11/15/199928.2328.2927.7927.98
11/16/199928.128.4127.9227.98
11/17/199927.6727.8626.7527.3
11/18/199926.8727.0526.2526.44
11/19/199926.526.6225.8825.88
11/22/199925.6426.5625.3926.56
11/23/199926.4426.5626.1326.31
11/24/199925.9526.7525.9525.95
11/26/199925.9526.1925.725.76
11/29/199925.5825.6424.1624.59
11/30/199924.425.7624.3425.64
12/01/199925.0225.8824.925.08
12/02/199925.0225.2724.6524.71
12/03/199924.926.5624.925.14
12/06/199924.924.9622.9323.11
12/07/199923.1723.2321.6921.75
12/08/199921.7522.4321.1421.69
12/09/199921.5721.6320.8921.2
12/10/199922.1222.1221.5721.63
12/13/199921.2621.8220.7721.14
12/14/199921.0821.3820.5220.83
12/15/199920.8921.3820.7720.95
12/16/199921.3221.4520.420.58
12/17/199919.9120.419.9119.97
12/20/199920.2820.4619.2920.03
12/21/199919.5420.6519.5420.65
12/22/199920.7121.1420.2120.46
12/23/199920.7120.7720.1520.58
12/27/199920.6520.7720.2120.21
12/28/199920.5220.8320.3420.71
12/29/199920.5820.8320.4620.77
12/30/199920.8320.9520.4620.71
12/31/199920.4621.0820.420.83