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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4654
CLOSE 23.4884

Low

LOW 18.3

High

HIGH 29.58
DATEOPENHIGHLOWCLOSE
01/02/200321.2321.3420.8521.13
01/03/200320.7321.3920.7321.18
01/06/200321.222.3921.1922.33
01/07/200322.3422.3821.9422.17
01/08/200322.1822.2821.7522.04
01/09/200322.1622.6222.0622.53
01/10/200322.2823.0722.2122.82
01/13/200323.1223.1422.5822.65
01/14/200322.8123.0222.522.95
01/15/200323.1223.1222.4822.6
01/16/200322.822.9722.0622.26
01/17/200322.2622.4822.0322.12
01/21/200322.5222.5621.7921.79
01/22/200321.821.9921.521.68
01/23/200321.7421.9821.321.46
01/24/200321.4621.4620.6920.82
01/27/200320.7321.0820.2820.55
01/28/200320.6120.7920.4720.6
01/29/200320.2120.8520.0820.57
01/30/200320.7120.7120.2320.41
01/31/200320.4220.8520.1420.81
02/03/200320.8420.9720.6920.84
02/04/200320.8520.8520.4520.71
02/05/200320.7120.8120.1720.21
02/06/200320.1620.3719.8920.2
02/07/200320.2120.619.8219.96
02/10/200320.0620.2619.7420.21
02/11/200320.3120.4419.719.93
02/12/200319.9420.1319.7219.72
02/13/200319.9219.9519.3319.87
02/14/200319.7720.1319.4320.11
02/18/200320.2120.6520.1520.41
02/19/200320.4820.4820.0820.36
02/20/200320.2720.6120.1920.44
02/21/200320.5920.9320.3720.73
02/24/200320.6120.6220.1220.24
02/25/200320.2720.4119.7720.31
02/26/200320.3120.3119.919.97
02/27/200320.1620.7120.0420.5
02/28/200320.7120.8920.3720.63
03/03/200320.421.0420.320.43
03/04/200320.2620.4620.1320.28
03/05/200320.1320.5620.0620.46
03/06/200320.4620.4619.9219.98
03/07/200319.9820.4619.7220.39
03/10/200320.1820.1819.6919.81
03/11/200319.7419.7518.9118.95
03/12/200318.9518.9518.318.73
03/13/200319.0619.3118.6819.23
03/14/200319.3719.3718.9719.22
03/17/200319.2219.6418.9819.6
03/18/200319.7719.8219.3819.7
03/19/200319.7720.2819.7220.21
03/20/200320.2120.4419.8820.39
03/21/200320.7120.8120.1220.8
03/24/200320.820.820.0520.06
03/25/200319.720.5719.6820.36
03/26/200320.3920.4219.9720.07
03/27/200319.8619.8619.4719.52
03/28/200319.5219.5219.2819.5
03/31/200318.9219.3118.6818.72
04/01/200318.8119.1318.719.03
04/02/200319.319.6219.2919.52
04/03/200319.5419.7219.1419.22
04/04/200319.2219.4319.1919.36
04/07/200319.7220.1219.4319.43
04/08/200319.5219.719.3519.43
04/09/200319.1119.6718.9819.04
04/10/200319.2919.4719.1719.33
04/11/200319.5719.8719.5219.66
04/14/200319.6620.1919.4220.17
04/15/200320.1720.9519.8820.81
04/16/200321.1521.1720.8221.05
04/17/200321.0521.4920.9421.45
04/21/200321.3521.6721.2121.55
04/22/200321.3522.2521.322.21
04/23/200321.9922.6721.9622.54
04/24/200322.5422.5422.0622.09
04/25/200322.1422.2421.8421.88
04/28/200321.8422.2121.8222.05
04/29/200322.0522.1721.8421.89
04/30/200321.8922.1921.521.84
05/01/200321.8622.3321.6822.15
05/02/200322.1922.8522.1722.74
05/05/200322.7422.7422.1522.16
05/06/200322.1722.4822.0722.31
05/07/200322.3122.5522.1822.51
05/08/200322.3122.3521.8521.88
05/09/200322.0422.0721.7621.83
05/12/200321.8222.1921.6922.09
05/13/200321.9922.3621.8922.21
05/14/200322.4522.4922.1122.25
05/15/200322.522.6822.3822.64
05/16/200322.6423.0922.5323
05/19/2003232322.3322.38
05/20/200322.3822.4821.9922.29
05/21/200322.1922.5722.1222.45
05/22/200322.5822.7322.4522.58
05/23/200322.5823.0322.4922.88
05/27/200322.6823.3222.5123.25
05/28/200323.2523.4623.1123.2
05/29/200323.0523.3222.6122.72
05/30/200322.9623.422.923.37
06/02/200323.4723.5823.2723.31
06/03/200323.3223.4423.0523.37
06/04/200323.2723.9123.2723.84
06/05/200323.8423.8423.2623.78
06/06/200323.9924.4623.8724.2
06/09/200323.9124.1723.7223.9
06/10/200324.1424.1423.6623.84
06/11/200323.8424.3923.7624.28
06/12/200324.3824.524.1624.42
06/13/200324.4824.5224.0224.29
06/16/200324.5324.6324.3724.55
06/17/200324.5524.6324.324.58
06/18/200324.5824.6224.2624.62
06/19/200324.6224.6424.2124.45
06/20/200324.624.6124.1624.35
06/23/200324.3124.3123.7223.88
06/24/200323.9624.3523.9124.21
06/25/200324.3424.624.224.31
06/26/200324.2624.5524.0824.53
06/27/200324.5824.6324.1324.25
06/30/200324.424.5824.1624.16
07/01/200323.9824.4523.9124.37
07/02/200324.3824.4923.9224.42
07/03/200324.4924.4923.9524.05
07/07/200324.2224.624.2224.52
07/08/200324.424.6124.3124.57
07/09/200324.524.6224.3224.51
07/10/200324.3724.5824.2424.28
07/11/200324.2824.5524.2624.5
07/14/200324.6525.4624.6425.04
07/15/200325.3825.3924.1624.67
07/16/200324.7524.7824.4224.74
07/17/200324.6924.7524.1824.33
07/18/200324.424.7524.1624.7
07/21/200324.8524.8624.1824.36
07/22/200324.5524.824.2524.7
07/23/200324.624.6524.2724.59
07/24/200324.6524.8724.2724.29
07/25/200324.4424.8224.2724.75
07/28/200324.6724.724.424.45
07/29/200324.5524.6824.1924.53
07/30/200324.724.7524.3624.37
07/31/200324.4524.6224.1624.18
08/01/200324.3424.3423.5923.69
08/04/200323.6923.923.0723.85
08/05/200323.6323.6723.0623.07
08/06/200323.4123.622.6123.33
08/07/200323.2423.5223.0823.43
08/08/200323.4523.623.3223.58
08/11/200323.6623.7523.2823.39
08/12/200323.5223.9523.3823.91
08/13/200323.9123.9323.4423.49
08/14/200323.6223.7623.4423.66
08/15/200323.7823.823.4523.54
08/18/200323.6523.7923.6123.68
08/19/200323.6823.823.3723.62
08/20/200323.6223.823.5523.72
08/21/200323.7223.9423.4223.71
08/22/200323.8623.8923.2823.32
08/25/200323.3523.3923.0923.31
08/26/200323.1223.2322.8323.23
08/27/200323.0723.3223.0223.12
08/28/200323.123.4223.0223.35
08/29/200323.3623.5723.2823.57
09/02/200323.5223.8623.3823.78
09/03/200323.8423.8423.6123.76
09/04/200323.6623.8123.4723.72
09/05/200323.7223.8423.4323.68
09/08/200323.7123.8623.6223.76
09/09/200323.5923.7323.5723.66
09/10/200323.6723.6723.2423.33
09/11/200323.6123.7223.4523.51
09/12/200323.5123.6423.3223.52
09/15/200323.5223.5623.2223.38
09/16/200323.4523.7923.423.79
09/17/200323.6623.9123.6223.81
09/18/200323.7624.5223.7224.43
09/19/200324.4324.4324.1424.39
09/22/200324.0124.1323.7823.98
09/23/200324.1524.2923.8724.22
09/24/200324.2924.4523.9424.04
09/25/20032424.3323.9224.04
09/26/200323.8323.9323.5723.67
09/29/200323.6424.2523.4223.96
09/30/200323.9623.9623.5523.66
10/01/200323.8624.4723.724.46
10/02/200324.424.424.0124.26
10/03/200324.2624.624.2624.38
10/06/200324.524.6224.3724.53
10/07/200323.9924.6223.9924.61
10/08/200324.6324.7324.624.64
10/09/200324.7525.0924.7225.03
10/10/200325.0525.0924.8424.85
10/13/200325.0525.1424.924.98
10/14/200324.9825.3524.9125.29
10/15/200325.3925.5125.2325.33
10/16/200325.4225.625.3125.42
10/17/200325.4925.4925.0525.14
10/20/200325.1425.2124.8925.17
10/21/200325.1725.9224.8325.86
10/22/200325.5625.8325.2825.44
10/23/200325.4425.9325.425.92
10/24/200325.1925.9425.1925.93
10/27/200325.9326.8225.9326.31
10/28/200326.3126.8726.3126.84
10/29/200326.8427.2126.5727.15
10/30/200327.2327.2627.0527.16
10/31/200327.127.1626.7726.84
11/03/200326.8426.9626.4326.63
11/04/200326.6326.6326.0626.45
11/05/200326.2526.5726.0926.55
11/06/200326.5526.8226.3326.82
11/07/200326.7726.9526.6326.73
11/10/200326.5726.7626.4626.69
11/11/200326.6927.1326.6927.12
11/12/200327.1527.2826.9927.23
11/13/200327.2327.4127.1227.31
11/14/200327.3127.4127.1727.26
11/17/200327.0727.1626.7327.01
11/18/200327.0127.0126.5126.66
11/19/200326.8226.8726.5726.78
11/20/200326.5327.226.3126.76
11/21/200326.9726.9726.6526.71
11/24/200326.7127.1626.6627.1
11/25/200327.127.3827.0227.31
11/26/200327.2627.3527.1727.34
11/28/200327.3427.427.2427.32
12/01/200327.3927.5127.227.45
12/02/200327.3127.5727.3127.48
12/03/200327.3827.6827.3727.56
12/04/200327.4327.6727.3927.57
12/05/200327.3627.5927.3327.47
12/08/200327.4127.827.4127.76
12/09/200327.7127.7527.2227.46
12/10/200327.3927.5127.2627.39
12/11/200327.3127.6127.3127.49
12/12/200327.4327.6327.2327.59
12/15/200327.8927.927.3127.34
12/16/200327.4127.827.427.73
12/17/200327.7927.9927.6627.96
12/18/200327.9628.5827.928.51
12/19/200328.5428.6928.2928.51
12/22/200328.528.628.2128.41
12/23/200328.4728.8528.4728.83
12/24/200328.8429.0728.8328.94
12/26/200328.9429.1328.9129.04
12/29/200328.9929.2228.9229.19
12/30/200329.1929.5829.1429.35
12/31/200329.3629.529.2229.36