$42.59 +0.01 (%) US Bancorp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
8/28/201542.4342.7442.2642.596,053,705
8/27/201541.8942.6341.7242.589,832,877
8/26/201540.6641.4840.1441.4112,679,491
8/25/201542.0442.1439.7239.7616,313,729
8/24/201540.3241.9738.8140.7519,382,182
8/21/201543.6443.8142.7642.7810,079,818
8/20/201544.8844.9044.1044.107,724,537
8/19/201545.5445.8145.2645.366,057,385
8/18/201545.6745.8445.5545.753,762,119
8/17/201545.3045.8645.2145.654,527,352
8/14/201545.0745.6445.0045.604,583,450
8/13/201544.9745.1844.7945.073,450,736
8/12/201545.1245.1244.2644.895,783,689
8/11/201545.5045.7245.2545.405,351,770
8/10/201545.4646.0245.4446.025,260,320
8/7/201545.2245.4944.8445.114,616,618
8/6/201545.5445.7145.1245.213,566,735
8/5/201545.5345.7345.2645.433,765,049
8/4/201545.0545.4844.9745.224,705,886
8/3/201545.1345.2444.7945.085,964,022
7/31/201545.1245.2844.9245.216,633,767
7/30/201544.8045.1444.8045.066,096,767
7/29/201544.7345.1144.6845.017,108,890
7/28/201545.0345.0744.5644.737,497,287
7/27/201544.9845.0344.7044.805,963,468
7/24/201545.5645.7145.2545.286,900,875
7/23/201545.9146.2045.5845.667,656,400
7/22/201545.6846.1145.6345.957,022,256
7/21/201545.8846.0345.6145.745,547,814
7/20/201545.9646.1445.7845.845,571,001
7/17/201545.6246.0145.5345.857,156,950
7/16/201545.8846.2645.7745.8610,761,630
7/15/201543.9645.8143.9045.5316,088,693
7/14/201543.7143.9543.5343.888,762,269
7/13/201543.7443.9043.5743.836,065,530
7/10/201543.7643.8143.2643.445,414,574
7/9/201543.2943.4442.9442.966,403,765
7/8/201543.2443.2442.6542.676,207,222
7/7/201543.4843.5542.9243.478,586,939
7/6/201543.1543.6543.0543.606,146,599
7/2/201544.0944.1443.4743.624,843,029
7/1/201543.9244.1843.7444.156,025,173
6/30/201543.8444.1943.3143.407,549,719
6/29/201543.9144.2043.3943.417,302,026
6/26/201544.5344.7944.4544.516,822,375
6/25/201544.8045.0444.5544.565,714,054
6/24/201544.8445.0944.7044.745,960,689
6/23/201545.1845.2944.9645.104,544,588
6/22/201544.9645.2044.8344.985,213,565
6/19/201544.5944.8244.3344.6414,699,664
6/18/201544.7145.0644.4144.788,892,514
6/17/201544.7645.0744.5644.648,008,001
6/16/201544.2844.6444.2744.595,831,675
6/15/201544.3244.6044.1344.406,290,025
6/12/201544.7544.8844.5044.784,763,511
6/11/201544.8545.1144.6844.857,059,534
6/10/201544.2845.0444.2744.817,944,486
6/9/201543.7744.3743.5944.076,495,940
6/8/201543.8844.1643.6443.665,831,396
6/5/201543.8744.4943.8343.997,470,148
6/4/201543.7943.9343.4143.496,980,862
6/3/201543.3244.0443.2043.978,312,751
6/2/201542.8743.2942.7043.134,290,711
6/1/201543.2543.3942.7742.975,241,955
5/29/201543.7643.7843.0643.117,785,645
5/28/201543.7543.8243.4643.704,846,195
5/27/201543.5844.0643.4643.865,808,487
5/26/201543.5443.6043.2343.377,536,435
5/22/201543.8643.9643.5443.576,133,808
5/21/201544.0144.1143.8343.865,960,024
5/20/201544.6044.6544.0044.098,055,690
5/19/201544.4144.7344.2844.694,555,667
5/18/201543.9744.2843.9244.205,101,154
5/15/201544.4044.4743.7343.934,966,647
5/14/201544.3644.4544.0744.384,147,449
5/13/201543.8544.2443.7244.145,966,367
5/12/201543.5043.9543.2343.906,714,736
5/11/201543.7743.9843.7143.753,953,965
5/8/201543.3543.8843.1843.865,162,116
5/7/201543.0943.2342.8143.104,677,305
5/6/201543.6543.6542.8343.104,800,172
5/5/201543.3543.7943.2443.255,444,869
5/4/201543.0743.5942.9743.545,119,990
5/1/201543.0043.1942.7642.913,736,595
4/30/201542.9443.1842.5942.876,455,272
4/29/201542.7043.2242.6942.985,639,481
4/28/201542.5642.9642.4042.875,804,384
4/27/201542.8443.0442.5442.565,703,866
4/24/201542.6742.8642.4942.746,454,947
4/23/201542.6743.0042.5242.826,878,383
4/22/201542.6842.9542.2642.835,518,052
4/21/201542.9042.9942.4642.506,165,582
4/20/201542.7242.9342.6042.765,703,067
4/17/201542.6542.7542.1242.449,390,529
4/16/201543.3843.3842.5242.9410,147,127
4/15/201543.1143.8843.0443.4310,906,402
4/14/201543.8044.0443.3243.537,541,773
4/13/201543.8144.1843.6644.096,135,255
4/10/201543.5043.7643.3143.754,030,605
4/9/201543.2843.5943.1243.573,702,691
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!