The closing price for US Bancorp (USB) in 2014 was $30.87, on December 31, 2014. It was up 15.3% for the year. The latest price is $48.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $31.38 | $31.44 | $30.86 | $30.87 | 5,691,600 |
December 30 2014 | $31.29 | $31.38 | $31.22 | $31.29 | 4,342,000 |
December 29 2014 | $31.19 | $31.55 | $31.14 | $31.35 | 4,026,500 |
December 26 2014 | $31.38 | $31.38 | $31.23 | $31.24 | 3,123,800 |
December 24 2014 | $31.46 | $31.48 | $31.16 | $31.25 | 1,905,500 |
December 23 2014 | $31.32 | $31.49 | $31.25 | $31.36 | 4,941,600 |
December 22 2014 | $30.91 | $31.17 | $30.82 | $31.17 | 6,295,900 |
December 19 2014 | $30.93 | $31.10 | $30.65 | $30.87 | 11,712,800 |
December 18 2014 | $30.36 | $30.97 | $30.32 | $30.97 | 8,588,900 |
December 17 2014 | $29.67 | $30.05 | $29.55 | $30.00 | 7,204,300 |
December 16 2014 | $29.54 | $30.04 | $29.38 | $29.44 | 9,104,900 |
December 15 2014 | $30.11 | $30.25 | $29.61 | $29.68 | 7,610,900 |
December 12 2014 | $30.25 | $30.48 | $29.95 | $29.98 | 8,406,300 |
December 11 2014 | $30.65 | $30.90 | $30.45 | $30.53 | 6,414,800 |
December 10 2014 | $30.87 | $31.00 | $30.48 | $30.49 | 8,960,000 |
December 09 2014 | $30.69 | $30.91 | $30.45 | $30.88 | 7,098,200 |
December 08 2014 | $30.59 | $31.09 | $30.53 | $30.99 | 10,611,500 |
December 05 2014 | $30.55 | $30.88 | $30.55 | $30.82 | 7,348,300 |
December 04 2014 | $30.16 | $30.42 | $30.16 | $30.41 | 5,529,700 |
December 03 2014 | $30.06 | $30.35 | $30.02 | $30.27 | 4,387,300 |
December 02 2014 | $29.80 | $30.10 | $29.80 | $30.10 | 5,431,600 |
December 01 2014 | $30.15 | $30.18 | $29.73 | $29.79 | 7,241,500 |
November 28 2014 | $30.39 | $30.52 | $30.15 | $30.19 | 4,515,100 |
November 26 2014 | $30.13 | $30.33 | $30.02 | $30.31 | 4,897,400 |
November 25 2014 | $30.35 | $30.35 | $30.01 | $30.06 | 5,397,000 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
