U.S. BANCORP

(NYSE: USB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.25 Down -0.22 -0.54%
Find prices for:
U.S. BANCORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 40.95 40.3 40.49 40.51 11,312,968
04/04/2014 43.38 42.53 43.19 42.55 7,531,530
03/28/2014 42.62 42.2 42.35 42.3 4,453,475
03/21/2014 43.55 42.76 43.32 43.02 12,116,433
03/14/2014 42.14 41.49 41.6 41.54 4,899,634
03/07/2014 42.48 41.79 41.89 42.17 6,202,724
02/28/2014 41.47 41.01 41.15 41.14 7,043,726
02/21/2014 40.63 40.24 40.26 40.34 8,437,524
02/14/2014 40.88 40.16 40.29 40.79 6,994,957
02/07/2014 40.33 39.79 39.93 40 8,955,919
01/31/2014 40.11 39.55 39.61 39.73 7,186,693
01/24/2014 40.74 40.14 40.48 40.14 9,821,144
01/17/2014 41.66 41.34 41.62 41.45 9,828,005
01/10/2014 41.3 40.79 41.28 41.02 7,247,647
01/03/2014 40.22 39.78 39.87 40.06 4,454,991
12/27/2013 40.55 40.3 40.39 40.37 3,416,191
12/20/2013 40.32 40.03 40.12 40.05 12,592,345
12/13/2013 39.31 39.01 39.25 39.06 5,963,423
12/06/2013 39.67 38.99 38.99 39.66 12,510,637
11/29/2013 39.61 39.2 39.41 39.22 3,945,292
11/22/2013 38.97 38.55 38.8 38.95 6,165,801
11/15/2013 38.39 38.15 38.24 38.31 6,546,678
11/08/2013 38.08 37.29 37.44 38.08 10,216,044
11/01/2013 37.64 37.22 37.37 37.37 7,146,858
10/25/2013 38.25 37.64 37.88 37.83 7,446,596
10/18/2013 38.09 37.6 37.85 37.92 10,330,244
10/11/2013 37.21 36.57 36.75 37.05 7,814,883
10/04/2013 36.68 36.3 36.3 36.62 6,427,606
09/27/2013 36.65 36.31 36.34 36.5 5,976,624
09/20/2013 37.93 37.53 37.75 37.85 11,098,023
09/13/2013 37.23 36.93 36.93 37.14 7,040,648
09/06/2013 36.91 36.3 36.78 36.47 6,171,770
08/30/2013 36.2 35.89 36.17 36.13 6,816,223
08/23/2013 37.61 37.15 37.58 37.32 5,205,690
08/16/2013 37 36.67 36.69 36.92 6,350,574
08/09/2013 37.39 37.04 37.31 37.17 6,845,867
08/02/2013 37.82 37.54 37.58 37.77 5,639,242
07/26/2013 37.57 37.14 37.3 37.54 6,043,848
07/19/2013 37.4 36.88 37.05 37.26 8,932,652
07/12/2013 37.68 37.06 37.26 37.66 7,102,140
07/05/2013 36.78 36.48 36.52 36.76 7,525,449
06/28/2013 36.4 35.85 36.14 36.15 11,231,937
06/21/2013 35.73 35.15 35.38 35.57 15,683,296
06/14/2013 35.44 34.98 35.42 35.01 8,118,849
06/07/2013 35.91 35.41 35.55 35.87 10,416,918
05/31/2013 35.71 35.06 35.43 35.06 10,707,997
05/24/2013 35.5 34.94 35.04 35.41 7,667,501
05/17/2013 34.78 34.3 34.35 34.67 12,169,424
05/10/2013 33.55 33.26 33.37 33.49 7,592,099
05/03/2013 32.91 32.68 32.82 32.77 13,585,066
04/26/2013 33.37 33.12 33.32 33.13 7,921,278
04/19/2013 32.55 32.18 32.41 32.51 9,571,723
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:16 PM ET