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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3656
CLOSE 25.3628

Low

LOW 20.1

High

HIGH 28.94
DATEOPENHIGHLOWCLOSE
01/03/201127.227.426.9226.94
01/04/201126.9327.0426.6226.76
01/05/201126.626.8826.3926.82
01/06/201126.8826.9126.1326.29
01/07/201126.2826.4525.6526.09
01/10/201125.9726.3825.7626.25
01/11/201126.4526.6525.9826.05
01/12/201126.2826.926.2626.69
01/13/201126.927.2626.726.75
01/14/201126.6927.5126.6827.37
01/18/201127.5227.6827.1327.31
01/19/201127.2127.2126.2526.52
01/20/201126.2626.8226.2126.7
01/21/201127.1127.1526.6826.96
01/24/201126.4227.0626.4226.84
01/25/201126.7526.9126.326.76
01/26/201126.827.0126.626.6
01/27/201126.5926.9726.3826.96
01/28/201126.9627.2826.7926.8
01/31/201126.8127.1226.6327
02/01/201127.0627.732727.66
02/02/201127.3427.6627.227.39
02/03/201127.3327.5227.1427.47
02/04/201127.3927.5126.9527.42
02/07/201127.4728.0627.4427.95
02/08/201128.0128.2827.8228.22
02/09/201128.0928.2827.8628.04
02/10/201127.9228.0127.6127.86
02/11/201127.5528.5427.4528.37
02/14/201128.428.7428.2828.68
02/15/201128.5928.8528.5128.65
02/16/201128.7428.9428.4528.7
02/17/201128.6228.6928.3628.36
02/18/201128.3728.5728.1528.56
02/22/201127.9128.1227.5927.69
02/23/201127.6527.9227.127.52
02/24/201127.4227.727.227.5
02/25/201127.6727.8427.4327.52
02/28/201127.6127.8227.5227.73
03/01/201127.7927.8126.9927.12
03/02/201127.1927.2626.7526.85
03/03/201127.0827.726.9927.54
03/04/201127.4427.5326.727.04
03/07/201127.1927.3626.8526.9
03/08/201127.127.8727.0327.75
03/09/201127.6327.9427.4727.8
03/10/201127.4527.5627.1327.18
03/11/201127.127.3326.927.16
03/14/201126.9627.0626.526.87
03/15/201126.1326.8726.0726.71
03/16/201126.6826.7525.9226.15
03/17/201126.5226.6125.6926.35
03/18/201126.7527.2726.6226.65
03/21/201127.0627.0826.4226.6
03/22/201126.6326.8126.3826.46
03/23/201126.3926.5326.0326.45
03/24/201126.7126.7326.4426.68
03/25/201126.7527.0526.6926.92
03/28/201126.9927.0426.8226.87
03/29/201126.7326.7426.5826.65
03/30/201126.7926.8426.6426.68
03/31/201126.5326.6626.2326.43
04/01/201126.7326.7526.5226.68
04/04/201126.7526.7826.4826.6
04/05/201126.526.6726.4526.51
04/06/201126.6526.9726.4926.9
04/07/201126.9727.0526.3326.43
04/08/201126.5426.626.0526.18
04/11/201126.1126.4426.0826.09
04/12/201125.9426.5925.9426.36
04/13/201126.5626.5625.9225.99
04/14/201125.8625.9925.625.84
04/15/201125.9626.0425.825.93
04/18/201125.6825.8625.5125.56
04/19/201125.8225.862525.25
04/20/201125.5425.5424.7124.84
04/21/201124.9825.2824.825.15
04/25/201125.1625.3325.0425.05
04/26/201125.1525.292525.04
04/27/201125.6525.6925.2925.55
04/28/201125.4525.6825.3625.48
04/29/201125.4725.8525.4625.82
05/02/201125.9126.0625.6225.68
05/03/201125.7225.9625.6425.81
05/04/201125.7925.8925.4425.54
05/05/201125.4625.5525.0825.2
05/06/201125.4625.4925.0225.19
05/09/201125.2425.3225.0225.25
05/10/201125.2525.7125.2225.68
05/11/201125.5425.5725.0125.19
05/12/201125.1825.4424.8825.33
05/13/201125.3225.4124.9125.02
05/16/201124.8325.4124.7525.05
05/17/201124.9925.6324.9125.59
05/18/201125.5625.7725.3825.74
05/19/201125.8425.8425.5425.81
05/20/201125.7825.8725.1625.2
05/23/201124.9425.1524.8824.93
05/24/201124.9525.0924.8624.96
05/25/201124.8525.0824.7824.91
05/26/201124.8725.0524.7724.95
05/27/201125.0725.5925.0525.42
05/31/201125.725.7525.3225.6
06/01/201125.4825.524.6724.7
06/02/201124.7724.9724.6224.73
06/03/201124.3424.8524.3124.55
06/06/201124.4424.6924.0824.11
06/07/201124.1824.4623.8523.85
06/08/201123.7624.3423.7623.97
06/09/201124.0924.623.9524.41
06/10/201124.2524.5123.8424.33
06/13/201124.4524.4524.0824.31
06/14/201124.5824.6924.4324.5
06/15/201124.3224.3223.6623.99
06/16/201124.0224.4523.924.21
06/17/201124.5124.6524.3124.49
06/20/201124.3924.7424.3124.5
06/21/201124.6924.8224.4324.72
06/22/201124.5924.8524.4524.45
06/23/201124.1224.3623.924.29
06/24/201124.2824.3323.923.92
06/27/20112424.6523.9624.57
06/28/201124.6524.8924.4724.87
06/29/201125.125.3725.0125.33
06/30/201125.4625.6125.2625.51
07/01/201125.4626.1925.3526.06
07/05/201126.0126.0425.4825.59
07/06/201125.5925.5925.0725.3
07/07/201125.5325.7925.5225.62
07/08/201125.2425.3825.1425.35
07/11/201125.0225.1124.7924.87
07/12/201124.7525.2424.7524.96
07/13/201125.0625.5225.0125.12
07/14/201125.1625.3124.6224.69
07/15/201124.8224.8224.4524.74
07/18/201124.5824.6924.1624.43
07/19/201124.5325.1724.3225.03
07/20/201125.8626.4725.6726.14
07/21/201126.3627.1726.3327.01
07/22/20112727.1326.8526.91
07/25/201126.5927.0526.4326.97
07/26/201126.7627.0326.7126.74
07/27/201126.5926.826.1726.22
07/28/201126.1926.4726.0726.1
07/29/201125.8526.3325.7226.06
08/01/201126.3426.3625.5725.98
08/02/201125.7225.8625.1525.15
08/03/201125.2125.2924.7525.23
08/04/201124.8525.0624.1424.15
08/05/201124.4724.6723.4823.72
08/08/201123.0223.6521.4821.59
08/09/201122.0523.4321.5323.37
08/10/201122.8422.8421.3521.43
08/11/201121.6722.7621.4122.44
08/12/201123.123.3221.7321.91
08/15/201122.1622.7522.0422.73
08/16/201122.422.6822.0322.18
08/17/201122.3222.6522.1822.43
08/18/201121.6421.7520.8921.07
08/19/201120.8221.5620.4920.56
08/22/201121.1521.2120.1520.31
08/23/201120.521.5120.121.51
08/24/201121.522.321.2922.24
08/25/201122.9823.3722.0622.35
08/26/201121.9722.721.6322.42
08/29/201122.7823.1722.7123.17
08/30/201122.9923.2522.6123.03
08/31/201123.0923.4822.8723.21
09/01/201123.0723.3322.6522.66
09/02/201122.1222.2321.521.61
09/06/201120.8721.320.7521.27
09/07/201121.7322.721.4922.69
09/08/201122.4623.1622.2822.86
09/09/201122.4422.7421.9322
09/12/201121.6422.3721.5322.35
09/13/201122.3923.0822.3922.96
09/14/201123.1423.8122.8723.51
09/15/201123.5424.0523.5224.05
09/16/201124.2924.423.5124.11
09/19/201123.5824.1523.323.89
09/20/201123.9424.5523.6724.09
09/21/201124.1124.1122.8522.86
09/22/201122.1823.0522.1122.91
09/23/201122.7423.4322.6823.21
09/26/201123.5124.4123.4424.36
09/27/201124.7625.0123.8924.07
09/28/201124.0624.2823.3223.35
09/29/201123.924.3523.4524.21
09/30/201123.8424.1423.5423.54
10/03/201123.3723.9122.6322.65
10/04/201122.2623.3321.8423.16
10/05/201123.1823.5522.7623.45
10/06/201123.3224.0423.0124
10/07/201124.124.1523.1823.33
10/10/201123.8724.4523.8624.45
10/11/201124.1324.3923.8423.88
10/12/201124.1625.3324.0824.75
10/13/201124.424.6123.9724.33
10/14/201124.6424.8924.0924.7
10/17/201124.0824.2223.5823.61
10/18/201123.824.8523.5424.48
10/19/201124.625.182424.13
10/20/201124.242524.0224.92
10/21/201125.1925.4624.9725.39
10/24/201125.4925.8125.3225.57
10/25/201125.2625.424.7524.84
10/26/201125.2725.6424.9525.49
10/27/201126.1626.6425.6826.22
10/28/201125.9826.325.7926.03
10/31/201125.626.2325.5525.59
11/01/201124.4625.2324.224.53
11/02/201125.225.4924.9125.31
11/03/201125.725.8325.0725.6
11/04/201125.2625.6324.925.53
11/07/201125.625.9125.4925.89
11/08/201126.0226.3725.6626.27
11/09/201125.5925.7924.9925.11
11/10/201125.5225.7225.1525.64
11/11/201125.9826.1625.7525.94
11/14/201125.7225.825.2725.48
11/15/201125.3325.6325.2225.52
11/16/201125.3726.1325.3425.44
11/17/201125.3325.9924.9625.11
11/18/201125.2625.4324.9825.38
11/21/201124.9925.1224.4724.62
11/22/201124.6324.9224.5324.67
11/23/201124.3324.3623.7923.79
11/25/201123.7524.4423.7224.03
11/28/201124.8224.8724.4524.72
11/29/201124.7324.9924.5524.61
11/30/201125.4425.9725.0325.92
12/01/201125.6625.7925.3125.7
12/02/201125.9526.1525.6125.72
12/05/201126.0326.325.7425.94
12/06/201125.9426.4125.7926.21
12/07/201125.9526.525.7826.41
12/08/201126.3426.425.5625.65
12/09/201125.926.3725.7426.29
12/12/201125.9926.125.6526.04
12/13/201126.1226.3525.525.74
12/14/201125.5326.1825.4625.78
12/15/201126.1426.2925.7725.8
12/16/201126.0726.4325.9126
12/19/201126.0926.1825.4325.56
12/20/201125.9126.7225.8826.5
12/21/201126.5326.8726.0826.81
12/22/201126.9227.4526.927.34
12/23/201127.527.5427.227.49
12/27/201127.4927.5827.3127.31
12/28/201127.2827.3526.8426.88
12/29/201126.9727.3626.9527.3
12/30/201127.3427.372727.05