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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.6924
CLOSE 21.7396

Low

LOW 15.16

High

HIGH 27.61
DATEOPENHIGHLOWCLOSE
01/03/200020.6520.7119.7820.28
01/04/200020.0920.0918.9219.54
01/05/200019.5419.7819.0419.1
01/06/200019.120.5819.120.58
01/07/200020.6521.8820.6521.38
01/10/200021.882220.5821.26
01/11/200021.221.220.0920.46
01/12/200020.5821.6320.421.51
01/13/200022.5622.932222.93
01/14/200023.9124.5322.5622.93
01/18/200023.6623.6622.8623.11
01/19/200022.9923.322.4322.68
01/20/200022.6222.8621.4521.88
01/21/200022.1222.1221.221.38
01/24/200021.6921.6920.9521.14
01/25/200020.892220.7121.45
01/26/200021.223.321.222.49
01/27/200022.7423.5422.6822.8
01/28/200022.4322.821.6921.94
01/31/200021.7523.621.6323.54
02/01/200023.4224.422.9323.97
02/02/200023.8524.423.6624.28
02/03/200024.1624.2222.9923.6
02/04/200023.6623.662222
02/07/20002222.5621.6922.43
02/08/200023.0523.4222.7423.3
02/09/200023.323.4822.4922.62
02/10/200022.4323.112222.31
02/11/200022.3122.7421.8221.88
02/14/200021.752220.7121.45
02/15/200020.7721.8820.7721.63
02/16/200021.4521.5720.7120.77
02/17/200020.9521.1419.4119.6
02/18/200019.4719.7218.8618.92
02/22/200018.9819.5418.9819.29
02/23/200018.8619.1718.6118.73
02/24/200019.0419.117.7518.24
02/25/20001818.817.517.75
02/28/200017.9318.1817.7518.12
02/29/200017.7518.0617.2617.56
03/01/200017.5618.2417.2618.06
03/02/200018.2418.4917.8718.43
03/03/200019.1719.1718.1218.55
03/06/200018.3718.4317.9318.06
03/07/200018.4918.5516.8917.38
03/08/200017.1317.1316.4516.76
03/09/200016.1517.1316.1516.95
03/10/200016.9517.4416.8217.32
03/13/200016.717.5616.717.44
03/14/200017.518.1217.2617.63
03/15/200017.5619.617.519.6
03/16/200020.2122.5620.0322.56
03/17/200022.4922.6821.9422.12
03/20/200022.1922.3121.4521.94
03/21/200022.1223.3621.7523.3
03/22/200022.9323.0522.3722.99
03/23/200022.7423.322.0623.17
03/24/200023.0523.5422.6823.36
03/27/200023.1723.4822.1222.68
03/28/200022.3123.3622.3122.86
03/29/200023.1123.322.4322.86
03/30/200022.8622.8622.1222.25
03/31/200022.4322.9322.0622.62
04/03/200023.0524.2822.9924.16
04/04/200024.1624.6522.1923.73
04/05/200023.7924.123.323.3
04/06/200023.6623.7922.8623.3
04/07/200023.3623.3622.6823.11
04/10/200022.7423.9722.7423.17
04/11/200023.5424.8423.1724.77
04/12/200024.6526.9324.6526.01
04/13/200025.5825.5824.6524.77
04/14/200024.5324.9623.3623.66
04/17/200023.1724.5323.0524.22
04/18/200023.9125.5823.9125.27
04/19/200025.5825.8824.8425.64
04/20/200025.726.1325.4526.13
04/24/200025.8227.6125.6427.36
04/25/200027.0527.4226.3826.62
04/26/200026.6226.6225.8826.25
04/27/200025.3925.724.6525.14
04/28/200024.9625.2724.1624.53
05/01/200025.2726.0124.5325.14
05/02/200025.2125.5825.0225.45
05/03/200025.0825.4524.3424.53
05/04/200024.424.5923.5423.54
05/05/200023.3624.123.3623.66
05/08/200023.6624.923.624.59
05/09/200024.5925.0823.9724.34
05/10/200024.5924.6523.7323.91
05/11/200024.1625.2124.124.47
05/12/200024.2825.2724.2824.96
05/15/200024.8425.3924.5924.9
05/16/200025.1425.1423.8524.1
05/17/200023.8523.8522.6822.93
05/18/200023.0523.622.1922.74
05/19/200022.5623.9122.5623.42
05/22/200023.5424.5323.5424.22
05/23/200024.124.9624.124.65
05/24/200024.7125.8224.7125.45
05/25/200025.0825.724.7124.96
05/26/200025.0225.3324.7725.14
05/30/200025.1425.5824.925.45
05/31/200025.5125.5125.0225.21
06/01/200025.0826.525.0826.31
06/02/200026.6227.1226.3827.05
06/05/200025.8826.1325.2725.7
06/06/200025.3925.5824.7125.45
06/07/200025.2126.0725.2125.39
06/08/200025.3325.3924.424.59
06/09/200025.0225.0224.1624.22
06/12/200024.3424.8424.3424.65
06/13/200023.9125.0823.9124.77
06/14/200024.6524.6524.3424.53
06/15/200024.2824.4722.823.11
06/16/200022.3722.6221.4521.63
06/19/200021.6922.6221.4522.25
06/20/200022.2522.4321.8221.88
06/21/200021.6321.8821.3821.69
06/22/200021.632221.3221.88
06/23/200022.1922.3721.5121.63
06/26/200021.6921.8821.3221.82
06/27/200022.0623.052222.12
06/28/200022.3123.1721.9422.06
06/29/200021.8222.1221.2621.32
06/30/200021.2621.5720.5820.77
07/03/200020.5821.5720.5821.01
07/05/200021.322221.0121.2
07/06/200021.0822.3120.8322.12
07/07/200021.6923.1121.6922.56
07/10/200022.5622.9322.0622.19
07/11/200021.8222.5621.8222.19
07/12/200022.1922.6221.7521.88
07/13/200021.7521.8820.7721.26
07/14/200021.3222.0621.0821.63
07/17/200021.2621.5720.5821.14
07/18/200020.8920.8920.2820.58
07/19/200020.8321.1420.5220.77
07/20/200020.6521.5720.6521.08
07/21/200020.7721.220.1520.65
07/24/200020.5220.8920.3420.83
07/25/200021.221.220.421.2
07/26/200020.8321.0119.9720.28
07/27/200020.420.5220.0320.03
07/28/200020.2120.2119.119.47
07/31/200018.9819.7818.9819.47
08/01/200020.2120.8319.7220.77
08/02/200020.5820.7720.4620.58
08/03/200020.7121.7520.5221.69
08/04/200021.8822.8621.8222.74
08/07/200022.6823.0521.6923.05
08/08/200023.623.7923.1723.73
08/09/200024.2824.2823.3623.97
08/10/200024.0324.2223.4823.48
08/11/200023.5423.9123.3623.91
08/14/200023.7924.6523.6624.59
08/15/200024.5324.6523.8524.28
08/16/200024.2824.4723.4223.42
08/17/200023.6623.7323.2323.36
08/18/200023.623.623.1723.23
08/21/200023.4823.8523.2323.73
08/22/200023.7324.4723.624.22
08/23/200024.2824.423.6623.91
08/24/200024.124.1623.8523.91
08/25/200024.2824.2823.7323.73
08/28/200023.7924.123.4823.73
08/29/200024.0324.0322.8623.11
08/30/200023.1123.322.7422.99
08/31/200022.8623.9122.8623.54
09/01/200023.3623.623.0523.42
09/05/200023.1723.5422.9923.17
09/06/200023.5424.123.4824.03
09/07/200023.9724.5923.9124.22
09/08/200024.2224.4723.7323.85
09/11/200023.7324.123.4823.73
09/12/200023.7323.8523.3623.6
09/13/200023.9124.6523.5424.28
09/14/200024.2224.5924.1624.34
09/15/200024.2224.4722.8622.86
09/18/200023.323.622.1922.43
09/19/200022.4322.822.2522.49
09/20/200022.2522.3721.221.57
09/21/2000222221.0121.26
09/22/200021.5122.1221.221.82
09/25/200021.8822.3121.6921.75
09/26/200021.9422.1221.5121.82
09/27/200021.3822.1221.3222.12
09/28/200021.9422.6221.9422.43
09/29/200022.3122.5621.8822.06
10/02/200022.2522.3721.1422.25
10/03/200022.1222.1920.8321.94
10/04/200018.7319.9118.2419.72
10/05/200020.0920.0918.6718.98
10/06/200018.9819.1718.2418.73
10/09/20001818.317.4417.69
10/10/200018.8618.8616.8216.82
10/11/200016.3916.7615.5316.45
10/12/200016.1516.4515.1615.41
10/13/200016.0217.0115.5916.7
10/16/200016.9517.8116.5817.69
10/17/200017.9317.9316.7616.82
10/18/200016.8217.3215.916.76
10/19/200017.1317.4416.8217.26
10/20/200017.3217.517.0717.13
10/23/200017.1917.1916.5217.07
10/24/200017.0117.9317.0117.93
10/25/200018.1818.2417.517.5
10/26/200017.3217.6916.9517.26
10/27/200017.0117.6317.0117.56
10/30/200017.6319.1717.6318.92
10/31/200018.7319.4718.7319.41
11/01/200018.7319.4718.7319.47
11/02/200019.619.6619.2919.41
11/03/200019.2319.5419.2319.47
11/06/200019.2919.6619.2919.6
11/07/200019.2319.2918.5519.1
11/08/200019.119.118.4918.98
11/09/200018.5519.1718.5519.04
11/10/200018.6719.0418.6718.92
11/13/200018.4918.8618.318.73
11/14/200018.6119.0418.6118.61
11/15/200018.3718.4317.6318.24
11/16/200018.1818.1817.517.63
11/17/200017.4417.9317.1317.63
11/20/200017.0717.5616.7617.56
11/21/200017.3818.1817.3218.06
11/22/200017.8117.9317.6917.87
11/24/200017.6917.8717.4417.63
11/27/200017.6317.6317.1917.5
11/28/200017.3818.5517.3818.43
11/29/200018.2419.118.2419.1
11/30/200019.0419.3518.6719.1
12/01/200019.1719.7819.1719.17
12/04/200019.1719.2318.8618.98
12/05/200019.1720.1518.9220.09
12/06/200020.5821.219.3519.84
12/07/200019.9120.6519.7220.58
12/08/200020.8321.2620.8320.95
12/11/200020.7121.6320.7121.45
12/12/200021.3821.4520.8321.14
12/13/200021.1421.3820.8320.95
12/14/200020.4621.0820.3420.95
12/15/200020.3420.9520.3420.95
12/18/200021.3822.9921.1422.99
12/19/200022.6223.2322.3122.43
12/20/200022.4323.1121.5722.86
12/21/200022.4323.6622.4323.66
12/22/200023.6623.7323.1123.42
12/26/200023.4223.623.2323.54
12/27/200023.3623.9723.3623.91
12/28/200023.6623.9723.5423.6
12/29/200023.4223.622.9322.93