$42.05 +0.04 (%) US Bancorp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
7/27/201641.9642.2041.8742.015,483,498
7/26/201641.8242.1541.7741.974,879,463
7/25/201642.1042.1841.7941.974,752,829
7/22/201641.9842.2541.8342.195,021,510
7/21/201641.9742.1841.8341.885,160,261
7/20/201642.1042.1641.9041.974,924,347
7/19/201641.7142.0441.6041.976,774,574
7/18/201641.7342.0941.7341.888,616,154
7/15/201642.4042.5041.4441.899,964,732
7/14/201641.3841.5141.1741.2512,183,364
7/13/201640.7540.9040.4740.636,239,897
7/12/201640.5640.8640.5340.676,378,092
7/11/201640.4040.5340.2440.304,417,223
7/8/201639.8440.2639.8440.096,015,163
7/7/201639.1639.6239.0239.235,510,582
7/6/201638.7339.3238.6339.206,255,745
7/5/201639.6739.7838.9039.065,955,852
7/1/201640.1540.2639.9140.064,684,419
6/30/201639.9740.3439.5940.338,765,097
6/29/201639.5939.7539.1439.686,242,185
6/28/201639.0939.2238.4839.0810,100,584
6/27/201639.2339.2638.4938.6913,020,329
6/24/201640.2241.1239.8339.8613,335,733
6/23/201641.9242.2441.8842.237,393,729
6/22/201641.3541.8741.3241.354,486,938
6/21/201641.4841.5141.0941.374,447,771
6/20/201641.7542.0041.1641.225,766,545
6/17/201641.0641.3240.7941.118,413,002
6/16/201640.6541.0840.3441.066,459,216
6/15/201641.2541.6240.9841.027,863,875
6/14/201641.5341.7740.9541.198,446,008
6/13/201641.7142.1241.6741.686,688,722
6/10/201642.0342.2241.8741.967,329,345
6/9/201642.4642.5842.0342.545,936,909
6/8/201642.6443.0142.6342.815,018,131
6/7/201642.9443.0042.6642.667,263,993
6/6/201642.4543.1542.3142.887,748,602
6/3/201642.2842.5141.7742.3711,485,567
6/2/201642.8843.1042.7043.064,216,540
6/1/201642.4543.0642.3343.005,170,828
5/31/201643.1643.2042.6542.826,605,756
5/27/201642.7842.9542.6342.953,905,390
5/26/201642.9143.0542.5942.674,371,977
5/25/201642.5843.2342.5242.967,807,950
5/24/201642.0142.4841.8642.285,611,925
5/23/201641.7541.8741.4241.666,422,488
5/20/201641.7442.2041.6441.745,781,658
5/19/201641.4041.7041.0341.529,545,359
5/18/201640.7541.7740.7041.6212,625,288
5/17/201641.3841.4340.5740.7214,339,273
5/16/201641.2441.9641.1241.6916,492,402
5/13/201641.7942.1141.2341.436,980,632
5/12/201642.1242.3141.7041.947,285,084
5/11/201641.9042.3841.8741.875,832,825
5/10/201641.7442.1641.6642.066,413,012
5/9/201641.6142.0041.4841.544,297,081
5/6/201641.4141.8141.3641.785,306,419
5/5/201641.8242.0041.5441.655,947,599
5/4/201642.0442.2841.3941.728,835,644
5/3/201642.3342.5642.0042.506,581,842
5/2/201643.0243.1642.6242.978,866,491
4/29/201642.8343.0842.4742.6910,576,006
4/28/201643.0443.5642.9343.136,641,440
4/27/201643.3843.9443.2643.539,686,585
4/26/201643.0843.4942.9143.377,899,819
4/25/201643.0343.1842.7643.058,605,617
4/22/201642.7043.4342.6143.309,262,160
4/21/201642.6542.8042.4042.5610,082,306
4/20/201641.9642.9441.7942.739,576,223
4/19/201641.4841.9341.3941.9111,362,064
4/18/201641.0341.3040.8441.217,566,357
4/15/201641.4541.5640.9541.107,052,583
4/14/201641.0041.6540.9241.289,317,492
4/13/201640.7741.4240.6741.1010,469,435
4/12/201639.7440.3539.5540.267,661,502
4/11/201639.5840.0439.4139.537,321,261
4/8/201639.4839.8539.2839.384,990,502
4/7/201639.7539.8138.8339.108,354,565
4/6/201639.9040.1339.5740.095,286,783
4/5/201640.2540.4139.8440.056,223,931
4/4/201640.6840.8540.4240.684,685,269
4/1/201640.3140.7840.0040.705,211,763
3/31/201640.8641.0340.4740.596,578,993
3/30/201640.6141.2140.5440.996,293,156
3/29/201640.3140.4739.7940.395,840,699
3/28/201640.8440.9640.5240.694,147,041
3/24/201640.7340.8440.4640.786,330,961
3/23/201641.2041.5341.0641.196,761,849
3/22/201641.0241.5440.8141.325,769,706
3/21/201641.2341.4941.0641.385,207,062
3/18/201641.0041.4240.8641.3210,078,909
3/17/201640.3840.7840.0540.696,841,303
3/16/201640.6441.1240.3740.546,001,702
3/15/201640.1440.8440.0740.797,049,639
3/14/201640.4740.5939.9740.496,349,534
3/11/201639.9340.4939.6140.467,774,774
3/10/201639.9440.1939.0839.517,442,915
3/9/201640.1440.1439.6239.765,476,659
3/8/201640.2240.3839.7439.856,094,436
3/7/201640.6540.9340.4940.774,287,549
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center