$44.38 +0.37 (%) US Bancorp - NYSE

Nov. 26, 2014 | 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
11/26/201444.1144.4043.9644.384,897,372
11/25/201444.4344.4343.9444.015,397,028
11/24/201444.1344.4943.9844.374,844,206
11/21/201444.1944.3543.8743.975,065,055
11/20/201443.6144.0143.5643.914,778,212
11/19/201443.9043.9643.5943.894,983,318
11/18/201443.7344.1043.7143.984,526,395
11/18/201420.9020.9020.9020.90395
11/17/201443.7043.8243.6043.805,571,575
11/14/201443.7943.9443.6543.735,051,258
11/13/201443.9144.0043.8143.936,771,312
11/12/201443.8644.0043.6943.944,970,589
11/11/201443.9544.1743.9144.034,850,371
11/10/201443.7743.9343.5843.935,390,593
11/7/201443.8543.9543.6043.816,859,484
11/6/201443.4643.9343.3143.926,344,711
11/5/201443.4043.5543.1443.528,095,644
11/4/201442.7443.1842.7443.166,993,646
11/3/201442.3943.0042.3942.927,517,231
10/31/201442.5442.6042.3642.608,840,728
10/30/201441.6742.3441.5842.147,541,253
10/29/201441.4541.9541.4041.847,085,862
10/28/201441.0841.5441.0441.545,468,968
10/27/201440.7841.0340.7840.964,214,252
10/24/201440.3340.9940.3040.916,660,520
10/23/201440.4140.6740.2240.417,881,208
10/22/201440.2240.6839.8739.8910,190,191
10/21/201439.7140.3239.6440.278,903,454
10/20/201439.2039.5939.1839.386,280,609
10/17/201439.6439.6739.1839.409,192,869
10/16/201438.1539.4038.1039.1010,721,155
10/15/201439.5839.7338.2938.9413,295,102
10/14/201440.0040.4839.8339.9713,103,464
10/13/201440.1140.5539.8339.867,609,486
10/10/201440.6341.0240.0640.079,339,438
10/9/201441.3941.3940.5540.587,952,787
10/8/201440.5941.3040.4841.307,599,627
10/7/201441.0641.2740.6040.607,289,666
10/6/201441.9141.9241.4941.543,948,904
10/3/201441.6241.7641.5041.675,117,410
10/2/201441.2041.4840.9741.296,186,040
10/1/201441.8641.8841.2141.266,422,184
9/30/201441.7042.0641.6241.837,723,584
9/29/201441.4741.9341.4441.734,125,743
9/26/201441.8341.9741.5041.875,953,093
9/25/201442.5042.5141.8341.878,740,487
9/24/201442.6742.7542.3342.577,416,944
9/23/201442.9543.1242.5842.595,413,321
9/22/201443.2343.3342.9543.024,858,267
9/19/201443.2843.5843.1443.239,339,016
9/18/201442.8343.2042.8343.037,379,053
9/17/201442.4842.8942.4142.697,441,279
9/16/201442.3142.5942.2842.375,886,124
9/15/201442.1542.5242.1442.375,015,135
9/12/201442.0242.4141.9742.207,803,169
9/11/201441.7542.1341.7242.104,235,571
9/10/201441.6341.9141.6241.845,184,834
9/9/201441.8841.9141.4841.606,252,840
9/8/201442.1942.2041.8742.035,979,675
9/5/201442.1242.2241.8942.137,807,564
9/4/201442.0842.5642.0542.244,609,916
9/3/201442.4842.5142.0142.124,391,433
9/2/201442.3442.4042.0742.273,600,600
8/29/201442.2342.3041.9942.283,381,685
8/28/201441.9742.1941.9342.062,408,367
8/27/201442.4042.4942.1042.202,748,160
8/26/201442.3042.6142.2742.413,947,891
8/25/201442.1942.4242.1942.254,583,812
8/22/201442.0542.4741.9842.033,946,587
8/21/201441.7842.2441.7342.194,371,850
8/20/201441.6741.7841.4641.715,101,980
8/19/201441.6641.8741.5341.844,194,063
8/18/201441.5141.8241.4341.723,552,304
8/15/201441.7041.7841.0641.275,761,106
8/14/201441.3541.6141.3441.603,528,598
8/13/201441.3441.4641.1641.364,577,088
8/12/201440.9041.3040.8541.166,328,326
8/11/201441.2141.2840.8940.963,805,580
8/8/201440.7841.2040.6841.186,066,891
8/7/201441.1641.2540.5840.685,578,628
8/6/201441.0241.3640.9941.086,443,144
8/5/201441.4241.6441.0241.175,240,848
8/4/201441.4841.6741.2441.645,052,746
8/1/201441.8542.0841.2941.338,252,037
7/31/201442.6442.7842.0142.038,403,956
7/30/201442.8343.1042.6642.925,541,998
7/29/201442.6142.9742.4342.645,649,524
7/28/201442.7042.7042.3142.576,284,916
7/25/201442.5442.8242.5042.755,386,040
7/24/201442.5442.8442.4842.734,385,794
7/23/201442.2642.5342.2242.464,399,530
7/22/201442.3042.5542.2242.256,149,573
7/21/201442.0142.2141.9542.125,008,813
7/21/201419.9519.9519.9519.950
7/18/201441.8242.3141.7942.177,856,102
7/17/201442.2242.3241.5841.6111,590,562
7/16/201443.4243.4942.3642.539,454,446
7/15/201442.9743.4242.9643.309,467,437
7/14/201443.5143.6443.0143.054,477,867
7/11/201442.9843.2242.8143.185,091,041
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center