Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
U.S. Bancorp
(NY:
USB
)
41.43
-0.22 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
8.947
9.873
8.921
9.527
0
-0.40(-4.02%)
Feb 26, 2009
8.854
10.05
8.734
9.926
110,191,192
+1.37(+16.03%)
Feb 25, 2009
8.282
8.887
7.370
8.555
94,384,192
+0.21(+2.47%)
Feb 24, 2009
7.410
8.467
7.003
8.348
91,400,888
+0.81(+10.68%)
Feb 23, 2009
7.450
7.989
7.177
7.543
71,701,792
+0.50(+7.09%)
Feb 20, 2009
6.790
7.310
6.464
7.043
93,466,664
-0.20(-2.76%)
Feb 19, 2009
7.463
7.663
7.143
7.243
54,576,868
-0.09(-1.27%)
Feb 18, 2009
7.489
7.683
6.717
7.336
66,619,324
+0.19(+2.70%)
Feb 17, 2009
7.636
7.856
7.137
7.143
77,748,760
-1.11(-13.47%)
Feb 13, 2009
8.788
9.047
8.235
8.255
66,141,980
-0.84(-9.22%)
Feb 12, 2009
9.600
9.766
8.488
9.094
73,693,976
-0.89(-8.87%)
Feb 11, 2009
9.979
10.15
9.640
9.979
35,452,144
+0.39(+4.10%)
Feb 10, 2009
10.94
11.12
9.507
9.586
57,850,932
-1.54(-13.82%)
Feb 09, 2009
10.91
11.47
10.59
11.12
37,854,396
+0.35(+3.21%)
Feb 06, 2009
10.05
10.90
10.03
10.78
53,297,032
+0.80(+8.01%)
Feb 05, 2009
9.354
10.25
9.067
9.979
58,600,012
+0.55(+5.79%)
Feb 04, 2009
9.573
9.853
9.320
9.433
44,261,480
+0.04(+0.43%)
Feb 03, 2009
10.29
10.47
9.200
9.393
47,624,288
-0.78(-7.66%)
Feb 02, 2009
9.640
10.31
9.427
10.17
46,196,192
+0.29(+2.96%)
Jan 30, 2009
9.986
10.21
9.680
9.879
0
+0.08(+0.82%)
Jan 29, 2009
9.806
10.33
9.500
9.800
56,600,176
-0.38(-3.73%)
Jan 28, 2009
10.01
10.32
9.440
10.18
82,764,480
+1.06(+11.61%)
Jan 27, 2009
8.541
9.160
8.362
9.120
47,211,964
+0.46(+5.30%)
Jan 26, 2009
9.553
9.906
8.362
8.661
60,289,408
-1.09(-11.13%)
Jan 23, 2009
8.774
9.886
8.621
9.746
54,491,824
+0.51(+5.48%)
Jan 22, 2009
9.946
10.53
9.147
9.240
82,867,912
-1.47(-13.74%)
Jan 21, 2009
10.88
10.99
7.856
10.71
178,317,888
+0.50(+4.89%)
Jan 20, 2009
11.50
11.92
10.21
10.21
76,319,096
-1.98(-16.27%)
Jan 16, 2009
13.03
13.30
11.76
12.20
60,323,284
-0.47(-3.68%)
Jan 15, 2009
14.12
14.12
12.45
12.66
66,291,504
-1.36(-9.73%)
Jan 14, 2009
14.29
14.41
13.98
14.03
30,943,794
-0.75(-5.05%)
Jan 13, 2009
14.26
15.15
14.18
14.77
31,333,700
+0.34(+2.35%)
Jan 12, 2009
15.05
15.14
14.26
14.43
27,271,124
-0.45(-3.00%)
Jan 09, 2009
15.44
15.52
14.79
14.88
18,736,626
-0.54(-3.50%)
Jan 08, 2009
15.48
15.62
15.27
15.42
17,455,082
-0.14(-0.90%)
Jan 07, 2009
15.65
15.92
15.50
15.56
25,027,216
-0.25(-1.60%)
Jan 06, 2009
16.20
16.34
15.56
15.81
24,036,444
-0.17(-1.08%)
Jan 05, 2009
16.69
16.72
15.93
15.98
21,133,770
-0.83(-4.91%)
Jan 02, 2009
16.67
16.93
16.23
16.81
0
+0.16(+0.96%)
Jan 01, 2009
15.92
16.76
15.92
16.65
0
+0.00(+0.00%)
Dec 31, 2008
15.92
16.76
15.92
16.65
16,136,954
+0.60(+3.73%)
Dec 30, 2008
15.86
16.08
15.69
16.05
15,232,888
+0.27(+1.69%)
Dec 29, 2008
15.91
15.97
15.48
15.78
10,787,544
-0.36(-2.23%)
Dec 26, 2008
16.31
16.35
15.88
16.14
8,823,146
+0.17(+1.08%)
Dec 24, 2008
15.86
16.02
15.68
15.97
8,769,879
+0.57(+3.67%)
Dec 23, 2008
15.82
15.98
15.33
15.40
20,732,384
-0.29(-1.82%)
Dec 22, 2008
16.58
16.65
15.60
15.69
23,704,330
-0.85(-5.15%)
Dec 19, 2008
16.59
17.14
16.14
16.54
36,808,604
+0.21(+1.30%)
Dec 18, 2008
16.85
17.43
16.22
16.33
27,984,392
-0.45(-2.66%)
Dec 17, 2008
17.06
17.28
16.36
16.78
29,696,848
-0.58(-3.34%)
Dec 16, 2008
16.42
17.40
16.25
17.36
33,933,232
+1.42(+8.94%)
Dec 15, 2008
17.18
17.22
15.70
15.93
24,051,930
-1.27(-7.39%)
Dec 12, 2008
16.36
17.24
16.00
17.20
25,482,108
+0.66(+3.98%)
Dec 11, 2008
17.34
17.59
16.45
16.54
35,312,136
-1.88(-10.19%)
Dec 10, 2008
18.93
19.03
17.93
18.42
19,359,820
-0.29(-1.53%)
Dec 09, 2008
19.26
19.45
18.51
18.71
26,524,478
-0.93(-4.71%)
Dec 08, 2008
19.63
19.91
18.96
19.63
28,243,654
+0.39(+2.01%)
Dec 05, 2008
17.54
19.41
17.34
19.25
32,235,458
+1.34(+7.51%)
Dec 04, 2008
18.09
19.03
17.58
17.90
30,255,142
-0.68(-3.65%)
Dec 03, 2008
17.44
18.81
16.46
18.58
40,272,228
+1.42(+8.30%)
Dec 02, 2008
16.26
17.40
15.45
17.16
38,604,856
+1.37(+8.69%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.