Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.08% Nasdaq Down0.83%

U.S. Bancorp (USB)

-NYSE
40.94 Up 0.30(0.74%) Apr 23, 4:01PM EDT
|After Hours : 40.94 0.00 (0.00%) Apr 23, 6:00PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 14, 201231.0431.4830.7931.4824,511,70029.83
Mar 13, 201229.8031.0729.7431.0125,449,80029.39
Mar 12, 201229.6529.7229.3129.687,671,30028.13
Mar 9, 201229.2629.8829.1729.7210,550,50028.16
Mar 8, 201228.8529.2728.7029.167,102,20027.63
Mar 7, 201228.3528.7728.3228.647,454,30027.14
Mar 6, 201228.6228.7328.2628.379,107,40026.88
Mar 5, 201229.1129.1328.5728.9010,129,90027.39
Mar 2, 201229.7929.7929.2229.279,861,40027.74
Mar 1, 201229.4329.7829.3729.7111,204,40028.15
Feb 29, 201229.2529.6229.1729.4010,432,00027.86
Feb 28, 201229.3329.3729.0929.178,537,80027.64
Feb 27, 201228.5729.4128.5029.3013,324,70027.77
Feb 24, 201229.0229.1628.6628.737,294,00027.23
Feb 23, 201228.8129.1528.7728.998,205,50027.47
Feb 22, 201229.0229.1428.7628.8110,810,10027.30
Feb 21, 201229.2429.5329.0229.1212,012,90027.60
Feb 17, 201229.0829.4128.9529.358,846,80027.81
Feb 16, 201228.6529.1728.5129.0810,190,40027.56
Feb 15, 201229.1229.1528.5828.639,320,20027.13
Feb 14, 201229.1829.2428.6229.0010,260,30027.48
Feb 13, 201229.1929.2528.9929.186,712,10027.65
Feb 10, 201229.0929.1528.8729.019,390,10027.49
Feb 9, 201229.6229.6729.2129.3410,527,00027.80
Feb 8, 201229.4329.7429.3729.6310,251,90028.08
Feb 7, 201228.9629.5828.9629.4510,020,40027.91
Feb 6, 201229.0729.2228.9129.168,768,80027.63
Feb 3, 201229.0029.2628.9029.2013,863,50027.67
Feb 2, 201228.7128.8928.4328.578,380,60027.07
Feb 1, 201228.4428.9228.2928.5616,831,40027.06
Jan 31, 201228.1428.3927.9828.2211,931,30026.74
Jan 30, 201227.4428.1227.3028.0110,128,00026.54
Jan 27, 201227.8328.0627.6627.8611,854,70026.40
Jan 26, 201228.7128.8627.6827.7918,743,60026.33
Jan 25, 201228.2128.7128.2128.6012,197,40027.10
Jan 24, 201228.3028.5528.0428.459,604,20026.96
Jan 23, 201228.6628.8628.2828.4912,430,50027.00
Jan 20, 201228.5728.8528.4028.7412,708,50027.24
Jan 19, 201229.1329.1328.2828.5617,775,50027.06
Jan 18, 201229.1329.3028.2729.0818,626,10027.56
Jan 17, 201229.0229.4228.5528.7717,608,80027.26
Jan 13, 201228.3929.2728.3429.0323,584,10027.51
Jan 12, 201228.4728.7828.1528.7411,914,10027.24
Jan 11, 201228.0328.4427.8628.4114,823,70026.92
Jan 10, 201228.5228.5528.0628.2617,290,60026.78
Jan 9, 201227.6928.3227.6928.2415,336,10026.76
Jan 6, 201228.0628.0827.4027.7515,693,00026.30
Jan 5, 201227.4428.3127.3827.9816,744,80026.51
Jan 4, 201227.5027.7127.2127.579,373,50026.13
Jan 3, 201227.6127.9227.4827.5815,765,00026.14
Dec 30, 201127.3427.3727.0027.055,024,80025.63
Dec 29, 201126.9727.3626.9527.306,201,70025.87
Dec 28, 201127.2827.3526.8426.886,705,40025.47
Dec 28, 20110.125 Dividend
Dec 27, 201127.4927.5827.3127.314,101,40025.76
Dec 23, 201127.5027.5427.2027.495,190,60025.93
Dec 22, 201126.9227.4526.9027.3413,053,80025.79
Dec 21, 201126.5326.8726.0826.8113,006,10025.29
Dec 20, 201125.9126.7225.8826.5014,966,80025.00
Dec 19, 201126.0926.1825.4325.5610,038,30024.11
Dec 16, 201126.0726.4325.9126.0015,139,40024.53
Dec 15, 201126.1426.2925.7725.809,709,20024.34
Dec 14, 201125.5326.1825.4625.7812,475,10024.32
Dec 13, 201126.1226.3525.5025.7412,324,90024.28
Dec 12, 201125.9926.1025.6526.0414,533,00024.56
Dec 9, 201125.9026.3725.7426.2910,268,20024.80
Dec 8, 201126.3426.4025.5625.6511,920,60024.20
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.