The closing price for US Bancorp (USB) in December 1999 was $8.49, on December 31, 1999. It was down 16.1% for the month. The latest price is $53.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $8.34 | $8.59 | $8.32 | $8.49 | 7,636,200 |
December 30 1999 | $8.49 | $8.54 | $8.34 | $8.44 | 2,345,200 |
December 29 1999 | $8.39 | $8.49 | $8.34 | $8.47 | 1,471,700 |
December 28 1999 | $8.30 | $8.43 | $8.23 | $8.38 | 2,362,400 |
December 27 1999 | $8.35 | $8.40 | $8.18 | $8.18 | 2,072,000 |
December 23 1999 | $8.38 | $8.40 | $8.15 | $8.33 | 1,713,700 |
December 22 1999 | $8.38 | $8.55 | $8.18 | $8.28 | 2,840,400 |
December 21 1999 | $7.90 | $8.35 | $7.90 | $8.35 | 2,915,300 |
December 20 1999 | $8.20 | $8.28 | $7.80 | $8.10 | 2,593,600 |
December 17 1999 | $8.05 | $8.25 | $8.05 | $8.08 | 5,126,000 |
December 16 1999 | $8.63 | $8.68 | $8.25 | $8.33 | 3,733,600 |
December 15 1999 | $8.45 | $8.65 | $8.40 | $8.48 | 1,789,200 |
December 14 1999 | $8.53 | $8.65 | $8.30 | $8.43 | 6,670,800 |
December 13 1999 | $8.60 | $8.82 | $8.40 | $8.55 | 2,782,100 |
December 10 1999 | $8.95 | $8.95 | $8.73 | $8.75 | 4,881,900 |
December 09 1999 | $8.73 | $8.75 | $8.45 | $8.58 | 4,074,700 |
December 08 1999 | $8.80 | $9.07 | $8.55 | $8.78 | 2,470,600 |
December 07 1999 | $9.37 | $9.40 | $8.78 | $8.80 | 4,224,400 |
December 06 1999 | $10.07 | $10.10 | $9.27 | $9.35 | 2,276,400 |
December 03 1999 | $10.07 | $10.74 | $10.07 | $10.17 | 2,696,400 |
December 02 1999 | $10.12 | $10.22 | $9.97 | $10.00 | 2,109,300 |
December 01 1999 | $10.12 | $10.47 | $10.07 | $10.15 | 1,232,500 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.