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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2789
CLOSE 24.3032

Low

LOW 20.44

High

HIGH 28.43
DATEOPENHIGHLOWCLOSE
01/04/201022.5722.9122.5322.88
01/05/201022.7623.5122.7423.46
01/06/201023.4323.8723.3223.71
01/07/201023.6424.4823.524.17
01/08/201023.9724.2623.7424.21
01/11/201024.524.524.1124.32
01/12/201024.1824.5424.0424.31
01/13/201024.2924.8924.1224.71
01/14/201024.625.4124.5325.33
01/15/201025.2225.2224.4624.62
01/19/201024.4924.7724.0924.49
01/20/201024.825.3424.7725.01
01/21/201025.2225.7424.6625.14
01/22/201025.0626.8424.5724.67
01/25/201025.0125.1324.4224.81
01/26/201024.3924.9124.2324.31
01/27/201024.1725.2324.1225.12
01/28/201025.2325.3724.7924.99
01/29/201025.225.4624.8925.08
02/01/201025.1525.3624.925.18
02/02/201025.1625.3124.7524.87
02/03/201024.7624.8524.2224.46
02/04/201024.2924.423.6223.65
02/05/201023.8324.2523.2823.97
02/08/201023.9224.0323.4123.49
02/09/201023.6323.8623.2623.49
02/10/201023.4723.8823.2723.61
02/11/201023.6723.723.2923.49
02/12/201023.2523.3922.9823.26
02/16/201023.5223.8823.2223.86
02/17/201023.8423.8923.4823.73
02/18/201023.632423.5323.91
02/19/201023.8324.2523.8124.14
02/22/201024.524.7124.2624.55
02/23/201024.4324.6324.224.27
02/24/201024.4324.9124.3824.78
02/25/201024.1524.782424.3
02/26/201024.2124.7124.2124.61
03/01/201024.6224.7324.3924.51
03/02/201024.8524.9124.5824.74
03/03/201024.6924.9124.6124.65
03/04/201024.6724.8124.5524.74
03/05/201024.8625.2524.6425.2
03/08/201025.1525.3124.9924.99
03/09/201024.824.8824.5224.67
03/10/201024.825.224.7624.96
03/11/201024.8725.5224.8225.47
03/12/201025.692625.5625.67
03/15/201025.5925.9825.4525.9
03/16/201025.9626.1425.826.12
03/17/201026.0326.3225.926.21
03/18/201026.0926.2625.825.99
03/19/201026.1326.3925.7726.14
03/22/201025.8926.3825.8726.22
03/23/201026.2326.325.9426.25
03/24/201026.126.4526.126.19
03/25/201026.3426.726.1326.17
03/26/201026.2526.4425.8326.05
03/29/201026.0326.1525.825.96
03/30/201025.9826.2125.8225.86
03/31/201025.712625.6425.88
04/01/201026.0426.2625.8726.24
04/05/201026.3226.4826.1526.47
04/06/201026.3827.1826.3827.08
04/07/201027.1427.2226.4826.7
04/08/201026.5627.2926.527.13
04/09/201027.1527.2726.8827.16
04/12/201027.2127.6127.1227.51
04/13/201027.4327.6427.2727.53
04/14/201027.7128.3127.6628.25
04/15/201028.2428.4328.0128.26
04/16/201028.1828.2526.6627.45
04/19/201027.1127.726.9827.61
04/20/201027.3328.3827.1428.21
04/21/201027.5928.4227.4127.94
04/22/201027.6427.7227.0927.37
04/23/201027.3827.4426.9927.3
04/26/201027.2327.4326.7926.87
04/27/201026.6626.9826.1526.23
04/28/201026.5826.9326.426.57
04/29/201026.8727.6826.7527.29
04/30/201027.3927.4626.7526.77
05/03/201026.9627.3326.7727.22
05/04/201026.8727.0426.2726.5
05/05/201026.1726.8126.0726.42
05/06/201026.2626.5224.2525.48
05/07/201025.425.9624.925.15
05/10/201026.426.7626.1226.54
05/11/201026.0927.12626.68
05/12/201026.862726.6326.88
05/13/201026.7526.8526.3826.38
05/14/201026.1326.1425.1325.51
05/17/201025.5525.6724.9825.61
05/18/201025.5825.7224.1124.36
05/19/201024.2224.6723.9724.15
05/20/201023.6823.9723.223.21
05/21/201022.2324.0422.1623.98
05/24/201024.1524.2223.4923.59
05/25/201022.8623.8922.8623.89
05/26/201024.2124.3123.523.63
05/27/201023.8424.4623.724.43
05/28/201024.4424.4423.8523.96
06/01/201023.7324.1123.2623.29
06/02/201023.5124.0223.1723.99
06/03/201024.0224.123.3723.57
06/04/201023.0223.2222.7822.85
06/07/20102323.1222.4522.46
06/08/201022.3522.7822.0622.74
06/09/201022.9423.1522.5222.57
06/10/201022.9423.7222.923.68
06/11/201023.3523.6523.1423.31
06/14/201023.4223.4222.7322.82
06/15/20102323.222.7323.2
06/16/201023.0223.2722.8823.12
06/17/201023.1223.2522.9123.06
06/18/201023.1623.6123.0223.57
06/21/201023.7923.9823.5723.67
06/22/201023.752423.4723.55
06/23/201023.5423.5822.9223.13
06/24/201022.9323.0622.522.61
06/25/201023.0823.4822.7623.36
06/28/201023.323.4423.0423.11
06/29/20102323.222.522.62
06/30/201022.723.122.322.35
07/01/201022.2622.6821.8522.33
07/02/201022.4422.5121.7321.88
07/06/201022.3122.3221.7722.04
07/07/201022.0722.9821.922.93
07/08/201023.1323.3222.8223.24
07/09/201023.2323.9423.0623.91
07/12/201023.8223.8923.5223.77
07/13/201024.0324.5624.0224.43
07/14/201024.3324.3523.9424.14
07/15/201024.2524.4823.6724.4
07/16/201024.224.2523.0123.04
07/19/201022.9923.2422.6522.99
07/20/201022.6123.222.4823.15
07/21/201023.73242323.07
07/22/201023.423.9123.323.66
07/23/201023.5823.9523.3323.7
07/26/201023.7424.1823.624.12
07/27/201024.3424.4824.1924.31
07/28/201024.2124.3223.8623.97
07/29/201024.1324.1523.5523.94
07/30/201023.824.0623.6423.9
08/02/201024.224.5224.0324.51
08/03/201024.3424.5124.1724.22
08/04/201024.3524.3523.8623.93
08/05/201023.7523.823.3823.68
08/06/201023.3823.4722.8723.22
08/09/201023.3723.7122.9823.64
08/10/201023.3723.6323.2323.44
08/11/201023.0423.122.4722.48
08/12/201022.1722.5522.122.44
08/13/201022.4322.6322.2222.22
08/16/201022.122.2621.9222.13
08/17/201022.322.5822.0522.31
08/18/201022.2722.5222.2422.4
08/19/201022.322.421.721.72
08/20/201021.6321.8421.5621.74
08/23/201021.8522.0221.6121.63
08/24/201021.3421.5421.1921.31
08/25/201021.2221.3220.8921.22
08/26/201021.2821.520.9120.97
08/27/201021.0921.6620.9221.66
08/30/201021.5321.6320.6920.71
08/31/201020.562120.4420.8
09/01/201021.121.8321.0521.81
09/02/201021.9222.1221.7922.12
09/03/201022.2822.722.2822.67
09/07/201022.4222.5722.2222.23
09/08/201022.2622.522.1322.32
09/09/201022.6822.9722.4122.65
09/10/201022.6322.7622.4222.63
09/13/201023.0923.5223.0623.37
09/14/201023.2523.4422.9823.26
09/15/201022.8922.9722.4922.67
09/16/201022.6222.7422.4122.7
09/17/201022.7722.9822.6922.81
09/20/201022.8523.3622.7723.28
09/21/201023.2923.622.822.87
09/22/201022.7723.0522.3422.52
09/23/201022.2122.4121.7921.82
09/24/201022.0422.422222.41
09/27/201022.4522.5421.8421.86
09/28/201021.8721.921.5521.83
09/29/201021.6921.9121.621.67
09/30/201021.8621.9921.5121.62
10/01/201021.772221.6121.71
10/04/201021.6321.8721.5821.62
10/05/201021.922.4421.5922.34
10/06/201022.3322.5222.2822.41
10/07/201022.5222.5221.9822.36
10/08/201022.3722.4722.122.31
10/11/201022.3522.4822.1422.25
10/12/201022.1622.9322.1622.88
10/13/201023.0423.2322.5522.86
10/14/201022.7722.7722.1622.57
10/15/201022.7122.9322.0622.54
10/18/201022.5123.1622.5123.16
10/19/201022.9423.1222.4622.81
10/20/201022.9623.122.6622.83
10/21/201022.9723.5922.9423.36
10/22/201023.5723.6923.0723.59
10/25/201023.7823.7823.4223.47
10/26/201023.1623.9823.1523.94
10/27/201024.0324.4123.9924.34
10/28/201024.4724.5423.8424.18
10/29/201024.0724.2623.924.2
11/01/201024.224.2723.5723.93
11/02/201024.1624.2223.6923.8
11/03/201023.8924.1123.624.05
11/04/201024.2125.2524.1125.16
11/05/201025.2426.3925.1826.1
11/08/201026.0226.1725.4225.7
11/09/201025.6225.7825.1125.21
11/10/201025.325.5524.8425.51
11/11/201025.2725.424.9425.18
11/12/201025.0425.1324.4424.62
11/15/201024.7525.3824.724.94
11/16/201024.7325.124.5224.72
11/17/201024.712524.624.73
11/18/201024.9425.2624.8225.01
11/19/201024.9324.9724.6824.87
11/22/201024.6624.7924.4224.65
11/23/201024.3824.5224.0524.08
11/24/201024.2124.3123.9624.17
11/26/20102424.2623.9223.97
11/29/201023.7324.1823.6424.1
11/30/201023.9924.2523.7523.78
12/01/201024.1124.2323.8824.21
12/02/201024.2324.9924.1524.76
12/03/201024.6524.9224.5724.76
12/06/201024.5924.8424.5224.65
12/07/201024.8825.0824.2624.37
12/08/201024.4525.1724.3825.17
12/09/201025.3825.9725.2825.84
12/10/201025.8726.4725.6226.45
12/13/201026.4626.4726.0826.18
12/14/201026.2126.4425.8325.94
12/15/201025.926.1925.6725.8
12/16/201025.826.2125.726.1
12/17/201026.0626.2425.8226.2
12/20/201026.1726.3326.0826.14
12/21/201026.326.8126.2226.56
12/22/201026.6327.2526.5826.95
12/23/201026.9627.0526.7527.02
12/27/201026.8627.226.8627.12
12/28/201027.1227.327.0427.18
12/29/201027.0627.1626.9227.03
12/30/201027.0327.1226.8226.94
12/31/201026.9727.126.8526.97