USB: Historical Prices for US BANCORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.95	23.40	22.90	23.29	11,221,000	23.29
19-Nov-09	23.44	23.44	23.03	23.13	10,935,500	23.13
18-Nov-09	23.61	23.75	23.34	23.61	11,345,000	23.61
17-Nov-09	23.36	23.68	23.04	23.64	12,861,300	23.64
16-Nov-09	23.78	23.89	23.18	23.38	17,994,400	23.38
13-Nov-09	23.99	24.09	23.30	23.48	14,747,900	23.48
12-Nov-09	24.38	24.50	23.75	24.00	15,983,600	24.00
11-Nov-09	24.59	24.93	24.22	24.40	13,183,600	24.40
10-Nov-09	24.44	24.59	24.11	24.33	8,640,800	24.33
9-Nov-09	23.92	24.53	23.71	24.51	11,651,300	24.51
6-Nov-09	23.57	23.91	23.38	23.73	12,645,100	23.73
5-Nov-09	23.38	24.04	23.05	23.98	15,342,800	23.98
4-Nov-09	23.74	23.92	23.03	23.07	15,748,700	23.07
3-Nov-09	23.63	23.90	23.23	23.52	14,855,500	23.52
2-Nov-09	23.55	24.31	23.12	23.84	21,328,200	23.84
30-Oct-09	24.02	24.05	23.07	23.22	23,733,700	23.22
29-Oct-09	23.82	24.21	23.56	24.21	14,840,200	24.21
28-Oct-09	24.19	24.40	23.44	23.53	16,313,400	23.53
27-Oct-09	24.30	24.35	23.92	24.25	15,095,700	24.25
26-Oct-09	24.30	24.59	23.92	24.15	20,703,600	24.15
23-Oct-09	25.39	25.39	24.65	24.95	13,937,700	24.95
22-Oct-09	24.62	25.43	24.32	25.35	18,858,000	25.35
21-Oct-09	24.43	25.59	24.32	24.43	34,099,600	24.43
20-Oct-09	23.79	23.89	23.25	23.80	18,528,000	23.80
19-Oct-09	23.50	23.90	23.38	23.81	10,940,800	23.81
16-Oct-09	23.53	23.59	23.23	23.41	13,848,200	23.41
15-Oct-09	23.82	24.03	23.32	24.01	13,439,200	24.01
14-Oct-09	23.33	23.99	23.17	23.94	19,892,200	23.94
13-Oct-09	22.85	23.06	22.59	22.85	13,183,400	22.85
12-Oct-09	22.92	23.04	22.75	23.02	9,166,600	23.02
9-Oct-09	22.60	22.97	22.26	22.93	10,911,400	22.93
8-Oct-09	22.26	22.82	22.18	22.60	14,630,800	22.60
7-Oct-09	21.87	22.27	21.80	22.18	11,950,800	22.18
6-Oct-09	21.75	22.18	21.66	22.04	14,328,900	22.04
5-Oct-09	21.60	21.70	21.38	21.64	13,789,300	21.64
2-Oct-09	20.85	21.62	20.76	21.23	20,210,900	21.23
1-Oct-09	21.75	21.85	21.11	21.11	22,605,800	21.11
30-Sep-09	21.83	22.00	21.61	21.86	17,758,000	21.86
29-Sep-09	22.39	22.51	21.72	21.75	18,723,700	21.75
28-Sep-09	22.11	22.26	21.90	22.23	14,077,200	22.23
28-Sep-09	$ 0.05 Dividend
25-Sep-09	21.77	22.15	21.65	22.06	17,038,800	22.01
24-Sep-09	22.20	22.25	21.84	21.90	19,007,400	21.85
23-Sep-09	22.14	22.54	22.07	22.07	14,694,700	22.02
22-Sep-09	22.59	22.65	21.98	22.34	17,819,600	22.29
21-Sep-09	22.41	22.69	22.34	22.43	10,951,700	22.38
18-Sep-09	22.57	22.84	22.27	22.76	17,840,800	22.71
17-Sep-09	22.97	23.00	22.17	22.44	16,709,500	22.39
16-Sep-09	22.24	22.86	21.99	22.82	17,747,900	22.77
15-Sep-09	22.02	22.50	21.61	22.17	15,163,900	22.12
14-Sep-09	21.64	21.98	21.43	21.98	11,212,800	21.93
11-Sep-09	21.70	22.07	21.63	21.86	12,192,000	21.81
10-Sep-09	21.73	22.00	21.52	21.72	13,530,900	21.67
9-Sep-09	21.01	21.80	21.00	21.75	17,322,800	21.70
8-Sep-09	21.72	21.73	20.87	21.00	14,439,200	20.95
4-Sep-09	20.93	21.46	20.93	21.45	11,381,100	21.40
3-Sep-09	20.88	21.22	20.77	20.95	14,596,100	20.90
2-Sep-09	21.15	21.58	20.60	20.66	17,478,800	20.61
1-Sep-09	22.28	22.73	21.07	21.24	24,150,800	21.19
31-Aug-09	22.05	22.68	21.99	22.62	12,854,300	22.57
28-Aug-09	22.47	22.49	22.04	22.43	12,394,700	22.38
27-Aug-09	22.09	22.35	21.94	22.25	11,425,000	22.20
26-Aug-09	21.72	22.37	21.66	22.11	11,542,500	22.06
25-Aug-09	21.86	22.28	21.76	21.92	13,245,100	21.87
24-Aug-09	22.44	22.82	21.65	21.72	16,287,800	21.67
21-Aug-09	22.42	22.59	22.21	22.28	16,106,400	22.23
20-Aug-09	21.57	22.30	21.54	22.07	12,231,500	22.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions