The closing price for US Bancorp (USB) between 1986 and 2020 was $37.97, on December 31, 2020. It was up 19,613.3% in that time. The latest price is $46.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $35.78 | $38.16 | $35.50 | $37.97 | 140,463,100 |
November 2020 | $31.86 | $36.69 | $31.07 | $34.89 | 150,119,700 |
October 2020 | $29.09 | $33.13 | $28.46 | $31.45 | 139,227,700 |
September 2020 | $28.86 | $31.08 | $27.27 | $28.95 | 148,727,900 |
August 2020 | $29.36 | $31.41 | $27.96 | $29.05 | 108,171,300 |
July 2020 | $29.47 | $30.70 | $27.14 | $29.40 | 154,893,700 |
June 2020 | $28.23 | $34.91 | $28.09 | $29.39 | 230,638,000 |
May 2020 | $28.17 | $30.49 | $22.37 | $28.05 | 189,683,000 |
April 2020 | $25.66 | $30.72 | $24.28 | $28.79 | 185,086,000 |
March 2020 | $36.23 | $38.23 | $22.29 | $27.18 | 337,874,500 |
February 2020 | $41.76 | $43.41 | $35.01 | $36.20 | 139,239,900 |
January 2020 | $46.36 | $46.37 | $41.22 | $41.49 | 142,127,800 |
December 2019 | $46.64 | $47.30 | $45.39 | $46.22 | 134,297,000 |
November 2019 | $44.55 | $46.84 | $44.42 | $46.47 | 99,217,200 |
October 2019 | $43.05 | $44.67 | $40.31 | $44.14 | 118,103,900 |
September 2019 | $40.26 | $43.37 | $39.75 | $42.84 | 108,549,000 |
August 2019 | $43.67 | $43.94 | $38.87 | $40.48 | 117,273,800 |
July 2019 | $40.66 | $44.41 | $40.43 | $43.90 | 117,625,800 |
June 2019 | $38.18 | $40.91 | $38.02 | $40.26 | 106,957,000 |
May 2019 | $40.63 | $41.02 | $37.95 | $38.29 | 110,339,900 |
April 2019 | $37.03 | $40.72 | $36.84 | $40.67 | 135,882,500 |
March 2019 | $39.45 | $40.09 | $36.19 | $36.76 | 128,007,700 |
February 2019 | $38.80 | $39.50 | $37.80 | $39.12 | 115,914,500 |
January 2019 | $34.23 | $39.08 | $34.10 | $38.72 | 160,690,200 |
December 2018 | $41.20 | $41.32 | $32.39 | $34.59 | 203,391,500 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
