$43.86 +0.49 (%) US Bancorp - NYSE

May. 27, 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
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
4/8/201543.3743.6243.3143.433,820,396
4/7/201543.3743.5443.1943.354,355,383
4/6/201543.0143.5442.8643.325,942,821
4/2/201543.4743.8643.3843.714,470,741
4/1/201543.5443.6143.1243.496,130,120
3/31/201543.4743.8443.3443.675,714,115
3/30/201543.0844.0343.0743.796,236,686
3/27/201543.0643.0842.7142.864,816,283
3/26/201543.2443.4742.7343.256,705,889
3/25/201544.1344.2143.4143.426,434,662
3/24/201544.5844.6844.2044.204,844,478
3/23/201544.9145.0844.7044.716,753,876
3/20/201544.6145.0644.4344.8610,343,090
3/19/201544.8144.8144.2244.447,568,479
3/18/201544.6945.1644.5044.858,831,253
3/17/201544.6945.0044.4644.954,972,818
3/16/201544.5145.0744.3744.976,022,251
3/13/201544.4644.5443.9544.295,593,760
3/12/201544.1344.5043.8844.479,056,816
3/11/201543.8544.0443.5743.756,232,585
3/10/201544.4844.4943.7143.715,399,327
3/9/201544.6845.0144.6544.895,090,487
3/6/201544.6445.4644.5444.677,189,073
3/5/201544.4444.6244.2044.584,148,898
3/4/201544.5144.5744.2644.415,553,247
3/3/201544.6344.8444.4844.754,142,808
3/2/201544.5644.8844.4544.884,716,864
2/27/201544.8644.9944.6044.614,626,042
2/26/201544.8044.9944.6344.934,133,924
2/25/201544.7844.9444.6144.843,773,391
2/24/201544.5444.8644.5044.725,083,734
2/23/201544.4444.5044.2144.483,994,481
2/20/201544.0844.6543.8344.627,120,809
2/19/201544.4744.5744.1244.325,012,886
2/18/201544.9345.1044.4644.535,183,461
2/17/201544.8945.1744.6745.074,980,441
2/13/201545.1245.2644.8745.078,634,513
2/12/201544.6445.1544.3245.127,120,300
2/11/201544.3344.4244.0244.274,017,656
2/10/201544.5744.6544.2544.525,984,343
2/9/201544.0944.4344.0144.174,569,185
2/6/201544.3144.9044.2444.417,490,897
2/5/201543.7544.1443.6244.006,625,395
2/4/201543.1443.9543.1443.589,661,810
2/3/201542.4743.5542.4743.288,767,475
2/2/201542.2042.7841.6842.736,199,634
1/30/201541.9742.4841.8341.9110,416,479
1/29/201542.1242.6942.0042.576,882,900
1/28/201543.1643.2942.0942.107,580,368
1/27/201542.9443.3442.8142.985,395,527
1/26/201543.1543.5642.9443.534,607,622
1/23/201543.4143.7943.3143.328,158,951
1/22/201542.5543.5442.4143.439,471,885
1/21/201541.5942.8541.3542.2011,209,427
1/20/201541.6641.6840.7441.2112,682,056
1/16/201540.7541.5740.7541.529,896,405
1/15/201541.2341.3540.7040.9410,879,684
1/14/201541.5141.7040.7741.3412,845,467
1/13/201542.8043.0241.7742.107,298,113
1/12/201542.9843.1342.4442.564,857,733
1/9/201543.8844.0342.8242.968,095,841
1/8/201543.9744.1643.7843.8710,417,592
1/7/201543.6043.6943.1443.555,073,711
1/6/201543.9044.0042.8843.178,529,685
1/5/201544.5544.7743.6943.756,568,724
1/2/201545.4345.4944.4044.835,011,005
12/31/201445.7045.7944.9444.955,691,648
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center