US Bancorp $40.46

up +0.21


21/4/2014 11:06 AM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
4/17/201440.3840.4540.1040.2513,043,700
4/16/201441.3341.5039.9040.4715,665,500
4/15/201440.7241.0440.3141.0111,087,000
4/14/201440.9741.0340.2340.617,112,230
4/11/201440.4940.9540.3040.5111,313,000
4/10/201442.1142.1440.7540.7811,985,700
4/9/201441.9842.1741.6142.017,618,900
4/8/201441.9642.2741.7541.798,906,470
4/7/201442.3242.5541.9342.006,887,310
4/4/201443.1943.3842.5342.557,531,530
4/3/201442.6843.1142.4743.028,333,760
4/2/201442.9643.0942.6743.057,122,140
4/1/201443.5943.5942.7842.995,759,990
3/31/201442.5042.9342.5042.866,317,940
3/28/201442.3542.6242.2042.304,453,480
3/27/201442.8342.9542.0142.2610,189,900
3/26/201443.6143.6642.8642.929,788,040
3/25/201443.4143.5643.3143.427,456,790
3/24/201443.3143.5743.1043.3211,022,600
3/21/201443.3243.5542.7643.0212,116,400
3/20/201442.1943.0042.1942.907,872,990
3/19/201442.3942.6442.0642.347,735,560
3/18/201442.0242.4642.0142.374,458,820
3/17/201441.8642.0541.7941.963,886,600
3/14/201441.6042.1441.4941.544,899,630
3/13/201442.2742.3341.6541.705,465,580
3/12/201441.7442.1541.7442.095,605,280
3/11/201442.1442.3041.8141.968,809,840
3/10/201442.0342.3941.8842.355,337,150
3/7/201441.8942.4841.7942.176,202,720
3/6/201441.6741.8441.5641.655,185,200
3/5/201441.4841.6541.3141.445,224,210
3/4/201441.0541.4741.0541.425,214,820
3/3/201440.8840.9340.5040.657,528,210
2/28/201441.1541.4741.0141.147,043,730
2/27/201440.9441.1540.7741.143,964,670
2/26/201440.8941.2540.7640.976,091,690
2/25/201440.7541.0040.5640.959,771,720
2/24/201440.3040.9540.3040.806,848,030
2/21/201440.2640.6340.2440.348,437,520
2/20/201439.9540.4339.8840.326,167,860
2/19/201440.6240.6239.8939.956,904,650
2/18/201440.8240.9140.6140.745,413,120
2/14/201440.2940.8840.1640.796,994,960
2/13/201440.1440.3540.0240.274,877,750
2/12/201440.3140.6640.1940.354,348,810
2/11/201440.1040.4439.9640.297,015,360
2/10/201440.0340.2539.8740.085,770,940
2/7/201439.9340.3339.7940.008,955,920
2/6/201439.2339.8439.1239.817,214,360
2/5/201439.0639.3138.8939.116,164,550
2/4/201438.9939.2638.7239.116,699,510
2/3/201439.7039.7738.7338.7810,480,200
1/31/201439.6140.1139.5539.737,186,690
1/30/201440.1040.1939.7440.128,540,140
1/29/201440.2840.6039.6939.7614,158,700
1/28/201440.1440.6640.1040.548,051,830
1/27/201440.1140.4239.9440.049,297,430
1/24/201440.4840.7440.1440.149,821,140
1/23/201441.2641.2640.3140.7212,424,000
1/22/201441.3941.7940.6541.4411,035,300
1/21/201441.6841.8641.3441.589,951,560
1/17/201441.6241.6641.3441.459,828,000
1/16/201441.4341.4841.1241.467,951,180
1/15/201441.1941.5741.0841.5012,576,700
1/14/201440.8840.9940.5840.896,808,040
1/13/201440.8841.1540.7140.785,954,440
1/10/201441.2841.3040.7941.027,247,650
1/9/201441.3041.5040.9741.348,862,820
1/8/201440.7241.1440.6541.0910,727,600
1/7/201440.9041.1140.7540.9311,028,100
1/6/201440.5840.8440.5040.598,097,510
1/3/201439.8740.2239.7840.064,454,990
1/2/201439.8740.0739.4539.897,045,830
12/31/201340.4040.4540.2440.404,335,360
12/30/201340.3140.4940.1540.273,910,260
12/27/201340.3940.5540.3040.373,416,190
12/26/201340.7240.7640.4940.525,651,820
12/24/201340.5540.8340.5140.602,841,700
12/23/201340.2440.8140.1740.498,439,850
12/20/201340.1240.3240.0340.0512,592,300
12/19/201339.3240.1539.3240.048,073,080
12/18/201339.3140.1539.2140.1212,426,400
12/17/201339.3339.3439.0839.126,996,140
12/16/201339.4539.5239.1439.386,949,310
12/13/201339.2539.3139.0139.065,963,420
12/12/201339.0339.4938.9339.208,754,290
12/11/201339.5839.5939.0139.046,940,220
12/10/201339.6139.8239.3839.427,072,360
12/9/201339.7439.9639.6339.749,040,070
12/6/201338.9939.6738.9939.6612,510,600
12/5/201338.9439.1338.5938.6110,464,700
12/4/201338.9439.2238.6639.0014,275,400
12/3/201339.1439.2438.3038.5214,165,300
12/2/201339.2939.4839.1239.216,101,000
11/29/201339.4139.6139.2039.223,945,290
11/27/201339.3239.4739.2539.355,110,950
11/26/201339.3039.4839.2039.277,946,820
11/25/201338.9639.3838.9639.217,711,630
11/22/201338.8038.9738.5538.956,165,800
Trading Center