The closing price for US Bancorp (USB) in 2013 was $26.87, on December 31, 2013. It was up 27.5% for the year. The latest price is $53.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $26.87 | $26.90 | $26.76 | $26.87 | 4,335,400 |
December 30 2013 | $26.81 | $26.93 | $26.70 | $26.78 | 3,910,300 |
December 27 2013 | $26.86 | $26.97 | $26.80 | $26.85 | 3,416,200 |
December 26 2013 | $26.93 | $26.96 | $26.78 | $26.80 | 5,651,800 |
December 24 2013 | $26.82 | $27.00 | $26.79 | $26.85 | 2,841,700 |
December 23 2013 | $26.61 | $26.99 | $26.57 | $26.78 | 8,439,800 |
December 20 2013 | $26.53 | $26.67 | $26.47 | $26.49 | 12,591,400 |
December 19 2013 | $26.02 | $26.55 | $26.00 | $26.48 | 8,073,100 |
December 18 2013 | $26.00 | $26.55 | $25.93 | $26.53 | 12,426,400 |
December 17 2013 | $26.01 | $26.02 | $25.85 | $25.87 | 6,994,100 |
December 16 2013 | $26.02 | $26.14 | $25.89 | $26.04 | 6,949,300 |
December 13 2013 | $25.96 | $26.00 | $25.80 | $25.83 | 5,963,400 |
December 12 2013 | $25.81 | $26.12 | $25.75 | $25.92 | 8,754,300 |
December 11 2013 | $26.18 | $26.18 | $25.80 | $25.82 | 6,940,200 |
December 10 2013 | $26.21 | $26.33 | $26.04 | $26.07 | 7,072,400 |
December 09 2013 | $26.28 | $26.43 | $26.21 | $26.28 | 9,040,100 |
December 06 2013 | $25.79 | $26.24 | $25.79 | $26.23 | 12,510,600 |
December 05 2013 | $25.75 | $25.88 | $25.52 | $25.53 | 10,464,700 |
December 04 2013 | $25.75 | $25.94 | $25.57 | $25.79 | 14,275,400 |
December 03 2013 | $25.89 | $25.95 | $25.33 | $25.48 | 14,165,300 |
December 02 2013 | $25.98 | $26.11 | $25.87 | $25.93 | 6,101,000 |
November 29 2013 | $26.06 | $26.20 | $25.92 | $25.94 | 3,945,300 |
November 27 2013 | $26.00 | $26.10 | $25.96 | $26.02 | 5,110,900 |
November 26 2013 | $25.99 | $26.11 | $25.92 | $25.97 | 7,946,800 |
November 25 2013 | $25.77 | $26.04 | $25.77 | $25.93 | 7,711,600 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
