U.S. BANCORP $34.67

up +0.36


17/5/2013 05:17 PM  |  NYSE : USB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

USB historical data

Date Open High Low Close Volume
5/17/2013 34.35 34.78 34.30 34.67 121582
5/16/2013 34.34 34.48 34.19 34.31 111343
5/15/2013 33.86 34.37 33.73 34.34 88791
5/14/2013 33.53 33.93 33.51 33.89 94118
5/13/2013 33.38 33.70 33.30 33.50 76631
5/10/2013 33.37 33.55 33.26 33.49 75921
5/9/2013 33.35 33.56 33.15 33.31 113817
5/8/2013 33.05 33.34 33.02 33.33 88667
5/7/2013 33.05 33.26 32.89 33.15 81627
5/6/2013 32.79 32.96 32.69 32.89 99020
5/3/2013 32.82 32.91 32.68 32.77 135823
5/2/2013 32.93 32.93 32.53 32.58 118415
5/1/2013 33.22 33.23 32.71 32.81 100004
4/30/2013 33.27 33.33 33.12 33.28 60185
4/29/2013 33.19 33.46 33.15 33.29 72426
4/26/2013 33.32 33.37 33.12 33.13 79209
4/25/2013 33.26 33.48 33.17 33.31 83956
4/24/2013 32.88 33.22 32.78 33.15 104917
4/23/2013 32.63 32.85 32.44 32.82 106562
4/22/2013 32.53 32.55 32.20 32.47 77224
4/19/2013 32.41 32.55 32.18 32.51 95669
4/18/2013 32.44 32.44 31.99 32.27 98891
4/17/2013 32.39 32.71 32.22 32.38 150886
4/16/2013 33.20 33.20 32.32 32.72 298368
4/15/2013 33.98 34.01 33.28 33.31 151013
4/12/2013 33.94 34.09 33.86 34.08 67024
4/11/2013 34.22 34.43 34.05 34.20 68550
4/10/2013 33.72 34.29 33.71 34.19 95979
4/9/2013 33.73 33.94 33.55 33.69 70143
4/8/2013 33.36 33.69 33.24 33.69 69257
4/5/2013 33.53 33.53 33.18 33.36 140657
4/4/2013 33.75 33.95 33.65 33.82 88019
4/3/2013 34.06 34.11 33.52 33.67 125354
4/2/2013 34.03 34.13 33.94 34.10 98943
4/1/2013 33.93 34.04 33.84 33.99 66743
3/28/2013 33.71 33.96 33.71 33.93 69934
3/27/2013 33.48 33.84 33.40 33.76 60679
3/26/2013 33.67 33.75 33.53 33.68 83086
3/25/2013 33.77 33.82 33.46 33.67 91819
3/22/2013 33.59 33.75 33.44 33.57 105457
3/21/2013 33.78 33.87 33.50 33.55 95564
3/20/2013 34.12 34.24 33.89 33.93 102788
3/19/2013 34.18 34.26 33.78 33.95 93281
3/18/2013 33.87 34.22 33.80 34.13 78431
3/15/2013 33.83 34.30 33.81 34.22 150477
3/14/2013 34.31 34.35 33.87 34.06 122584
3/13/2013 34.31 34.31 34.08 34.22 72223
3/12/2013 34.37 34.38 34.22 34.34 66500
3/11/2013 34.25 34.60 34.20 34.41 85226
3/8/2013 34.25 34.36 34.02 34.23 77101
3/7/2013 33.78 34.18 33.74 34.15 111502
3/6/2013 33.88 33.92 33.43 33.74 125588
3/5/2013 34.44 34.73 33.58 33.81 178736
3/4/2013 33.99 34.29 33.86 34.28 86111
3/1/2013 33.75 34.15 33.61 34.01 84348
2/28/2013 34.06 34.15 33.81 33.98 95183
2/27/2013 33.76 34.04 33.63 34.03 90488
2/26/2013 33.53 33.91 33.36 33.79 123247
2/25/2013 33.97 34.10 33.34 33.34 115604
2/22/2013 33.86 33.95 33.54 33.88 89251
2/21/2013 33.82 33.97 33.65 33.77 105061
2/20/2013 33.99 34.06 33.80 33.85 94661
2/19/2013 33.82 34.15 33.71 34.08 78106
2/15/2013 34.08 34.15 33.72 33.91 74315
2/14/2013 33.74 34.06 33.74 33.99 62448
2/13/2013 34.35 34.36 33.79 33.93 83586
2/12/2013 34.10 34.40 34.04 34.31 94427
2/11/2013 33.83 34.33 33.74 34.09 106279
2/8/2013 33.57 33.69 33.51 33.65 61457
2/7/2013 33.60 33.74 33.32 33.54 77212
2/6/2013 32.98 33.63 32.98 33.61 127020
2/5/2013 33.11 33.25 33.04 33.13 77720
2/4/2013 33.18 33.25 32.84 32.96 85370
2/1/2013 33.37 33.47 33.21 33.40 78903
1/31/2013 32.99 33.26 32.98 33.10 86938
1/30/2013 32.95 33.28 32.93 33.14 112375
1/29/2013 33.15 33.44 33.07 33.33 108522
1/28/2013 33.25 33.27 32.98 33.17 117122
1/25/2013 33.25 33.29 32.97 33.17 94566
1/24/2013 33.10 33.37 33.00 33.11 121151
1/23/2013 32.92 33.09 32.85 33.09 95018
1/22/2013 32.83 33.10 32.67 33.00 119997
1/18/2013 32.89 32.97 32.54 32.87 170596
1/17/2013 33.36 33.36 32.72 32.76 177472
1/16/2013 32.74 33.27 32.72 33.15 91430
1/15/2013 33.39 33.40 33.07 33.28 93728
1/14/2013 33.53 33.57 33.20 33.47 65090
1/11/2013 33.58 33.58 33.19 33.50 67364
1/10/2013 33.56 33.80 33.20 33.64 102662
1/9/2013 33.07 33.44 33.07 33.27 100723
1/8/2013 32.80 33.02 32.64 32.97 64615
1/7/2013 33.10 33.17 32.75 32.92 81704
1/4/2013 32.85 33.30 32.64 33.22 114874
1/3/2013 32.88 32.96 32.44 32.51 126979
1/2/2013 32.46 32.98 32.40 32.97 100452
12/31/2012 31.52 31.95 31.51 31.94 108799
12/28/2012 31.73 32.01 31.67 31.68 73421
12/27/2012 32.07 32.25 31.50 32.02 92668
12/26/2012 32.38 32.40 32.08 32.26 69847
12/24/2012 32.47 32.63 32.23 32.31 42440
Marketplace
Trading Center