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
)
39.02
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012
22.10
22.40
22.10
22.40
15,158,674
+0.18(+0.82%)
Dec 28, 2012
22.25
22.45
22.21
22.22
10,470,145
-0.24(-1.06%)
Dec 27, 2012
22.49
22.61
22.09
22.45
13,214,908
-0.03(-0.14%)
Dec 26, 2012
22.57
22.58
22.36
22.49
10,020,954
-0.03(-0.15%)
Dec 24, 2012
22.63
22.74
22.46
22.52
6,088,882
-0.12(-0.52%)
Dec 21, 2012
22.41
22.68
22.23
22.64
29,601,452
+0.03(+0.12%)
Dec 20, 2012
22.49
22.62
22.32
22.61
24,279,880
+0.17(+0.74%)
Dec 19, 2012
22.58
22.75
22.42
22.44
16,198,872
-0.26(-1.14%)
Dec 18, 2012
22.45
22.76
22.38
22.70
16,976,612
+0.33(+1.50%)
Dec 17, 2012
21.93
22.38
21.89
22.37
19,116,672
+0.48(+2.20%)
Dec 14, 2012
21.98
22.03
21.81
21.89
14,168,741
-0.12(-0.54%)
Dec 13, 2012
22.22
22.26
21.96
22.00
13,819,740
-0.21(-0.94%)
Dec 12, 2012
22.36
22.43
22.14
22.21
23,446,944
-0.07(-0.31%)
Dec 11, 2012
22.28
22.55
22.23
22.28
12,911,034
+0.05(+0.22%)
Dec 10, 2012
22.27
22.44
22.18
22.23
12,572,148
-0.08(-0.37%)
Dec 07, 2012
22.21
22.33
22.06
22.32
10,585,817
+0.15(+0.66%)
Dec 06, 2012
22.12
22.23
22.04
22.17
12,150,760
+0.03(+0.16%)
Dec 05, 2012
22.02
22.30
21.83
22.14
18,000,492
+0.23(+1.05%)
Dec 04, 2012
22.38
22.42
21.80
21.91
21,123,092
-0.58(-2.57%)
Nov 30, 2012
22.55
22.58
22.35
22.49
11,391,233
-0.10(-0.43%)
Nov 29, 2012
22.67
22.77
22.54
22.58
10,960,732
+0.01(+0.03%)
Nov 28, 2012
22.27
22.60
22.16
22.58
9,703,164
+0.20(+0.90%)
Nov 27, 2012
22.52
22.58
22.32
22.37
13,628,728
-0.20(-0.88%)
Nov 26, 2012
22.50
22.58
22.32
22.57
7,776,386
-0.14(-0.60%)
Nov 23, 2012
22.47
22.72
22.38
22.71
3,626,165
+0.37(+1.65%)
Nov 21, 2012
22.55
22.55
22.19
22.34
6,882,613
-0.14(-0.62%)
Nov 20, 2012
22.32
22.56
22.16
22.48
9,352,492
+0.12(+0.53%)
Nov 19, 2012
22.16
22.39
22.15
22.36
11,218,876
+0.37(+1.68%)
Nov 16, 2012
21.80
22.03
21.61
21.99
13,801,515
+0.24(+1.09%)
Nov 15, 2012
21.75
21.88
21.58
21.75
14,230,300
-0.08(-0.38%)
Nov 14, 2012
22.14
22.27
21.76
21.84
13,063,495
-0.26(-1.20%)
Nov 13, 2012
22.19
22.52
22.05
22.10
12,586,178
-0.24(-1.09%)
Nov 12, 2012
22.42
22.49
22.29
22.35
6,345,861
-0.03(-0.12%)
Nov 09, 2012
22.39
22.72
22.34
22.37
13,785,673
-0.05(-0.22%)
Nov 08, 2012
22.62
22.97
22.42
22.42
13,189,205
-0.15(-0.68%)
Nov 07, 2012
23.20
23.20
22.55
22.58
16,307,263
-0.84(-3.57%)
Nov 06, 2012
23.15
23.55
23.10
23.41
9,530,883
+0.31(+1.36%)
Nov 05, 2012
23.20
23.29
23.00
23.10
9,542,797
-0.20(-0.87%)
Nov 02, 2012
23.68
23.68
23.22
23.30
10,961,303
-0.16(-0.68%)
Nov 01, 2012
23.20
23.51
23.08
23.46
10,436,222
+0.31(+1.36%)
Oct 31, 2012
23.20
23.41
23.00
23.15
12,695,270
+0.04(+0.18%)
Oct 26, 2012
23.29
23.11
23.11
23.11
9,772,141
-0.23(-0.99%)
Oct 25, 2012
23.27
23.45
23.17
23.34
10,107,230
+0.24(+1.06%)
Oct 24, 2012
23.29
23.41
23.02
23.09
10,231,867
-0.16(-0.69%)
Oct 23, 2012
23.45
23.61
23.08
23.25
13,366,137
-0.61(-2.54%)
Oct 19, 2012
23.98
24.02
23.72
23.86
15,735,058
-0.12(-0.49%)
Oct 18, 2012
24.16
24.18
23.71
23.98
12,547,082
+0.14(+0.58%)
Oct 17, 2012
23.59
23.97
23.34
23.84
18,148,114
+0.41(+1.76%)
Oct 16, 2012
23.63
23.64
23.23
23.43
15,655,324
-0.01(-0.06%)
Oct 15, 2012
23.64
23.65
23.17
23.44
18,702,238
-0.06(-0.27%)
Oct 12, 2012
23.75
23.80
23.38
23.50
17,515,838
-0.47(-1.95%)
Oct 11, 2012
24.33
24.37
23.96
23.97
8,877,515
-0.15(-0.61%)
Oct 10, 2012
23.93
24.27
23.91
24.12
13,840,545
-0.06(-0.23%)
Oct 09, 2012
24.30
24.34
24.05
24.17
9,345,953
-0.09(-0.37%)
Oct 08, 2012
24.28
24.37
24.19
24.26
6,520,337
-0.08(-0.32%)
Oct 05, 2012
24.63
24.72
24.24
24.34
11,428,728
-0.19(-0.77%)
Oct 04, 2012
24.03
24.56
24.00
24.53
16,207,624
+0.56(+2.36%)
Oct 03, 2012
23.84
24.02
23.73
23.96
8,789,452
+0.21(+0.88%)
Oct 02, 2012
23.87
23.92
23.61
23.75
10,468,228
-0.01(-0.03%)
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
.