The closing price for US Bancorp (USB) in December 1999 was $8.66, on December 31, 1999. It was down 16.1% for the month. The latest price is $53.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $8.51 | $8.77 | $8.48 | $8.66 | 7,636,200 |
December 30 1999 | $8.66 | $8.71 | $8.51 | $8.61 | 2,345,200 |
December 29 1999 | $8.56 | $8.66 | $8.51 | $8.64 | 1,471,700 |
December 28 1999 | $8.47 | $8.60 | $8.39 | $8.54 | 2,362,400 |
December 27 1999 | $8.52 | $8.57 | $8.34 | $8.34 | 2,072,000 |
December 23 1999 | $8.54 | $8.57 | $8.32 | $8.49 | 1,713,700 |
December 22 1999 | $8.54 | $8.72 | $8.34 | $8.44 | 2,840,400 |
December 21 1999 | $8.06 | $8.52 | $8.06 | $8.52 | 2,915,300 |
December 20 1999 | $8.37 | $8.44 | $7.96 | $8.26 | 2,593,600 |
December 17 1999 | $8.21 | $8.42 | $8.21 | $8.24 | 5,126,000 |
December 16 1999 | $8.80 | $8.85 | $8.42 | $8.49 | 3,733,600 |
December 15 1999 | $8.62 | $8.82 | $8.57 | $8.65 | 1,789,200 |
December 14 1999 | $8.70 | $8.82 | $8.47 | $8.60 | 6,670,800 |
December 13 1999 | $8.77 | $9.00 | $8.57 | $8.72 | 2,782,100 |
December 10 1999 | $9.13 | $9.13 | $8.90 | $8.93 | 4,881,900 |
December 09 1999 | $8.90 | $8.93 | $8.62 | $8.75 | 4,074,700 |
December 08 1999 | $8.98 | $9.26 | $8.72 | $8.95 | 2,470,600 |
December 07 1999 | $9.56 | $9.59 | $8.95 | $8.98 | 4,224,400 |
December 06 1999 | $10.27 | $10.30 | $9.46 | $9.54 | 2,276,400 |
December 03 1999 | $10.27 | $10.96 | $10.27 | $10.38 | 2,696,400 |
December 02 1999 | $10.32 | $10.43 | $10.17 | $10.20 | 2,109,300 |
December 01 1999 | $10.32 | $10.68 | $10.27 | $10.35 | 1,232,500 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
