$39.52 -0.01 (%) US Bancorp - NYSE

Feb. 9, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
2/8/201639.6740.0438.9739.5313,886,299
2/5/201640.2040.5539.9440.0910,218,340
2/4/201639.2840.2039.1740.119,291,036
2/3/201638.9339.3437.9839.2810,534,070
2/2/201639.2739.2738.5938.756,987,720
2/1/201639.8940.0239.5539.806,241,806
1/29/201639.3140.0839.2040.0611,718,784
1/28/201639.5139.8039.0039.228,983,639
1/27/201639.1239.9938.8339.187,619,430
1/26/201638.4439.2738.2939.027,658,990
1/25/201639.2939.3538.2338.2910,258,698
1/22/201639.3039.6339.0339.378,942,919
1/21/201638.9439.4538.5038.5212,508,913
1/20/201638.3039.3338.2638.8713,476,324
1/19/201639.4739.8738.7539.1311,311,862
1/15/201638.0139.4437.9739.0514,534,031
1/14/201639.6040.2139.1139.9313,490,271
1/13/201640.9241.0438.9539.0111,910,704
1/12/201640.4040.6639.6940.629,915,545
1/11/201640.0140.1139.4839.866,668,815
1/8/201640.6440.7139.6239.708,475,157
1/7/201640.3140.6839.8940.279,959,782
1/6/201641.0441.5740.8141.056,779,586
1/5/201641.4741.7241.1941.687,654,415
1/4/201641.7541.8241.1141.489,258,086
12/31/201542.7943.1442.6542.674,483,847
12/30/201543.3743.5142.9743.014,750,541
12/29/201543.1543.6143.1443.524,912,032
12/28/201543.2443.3542.7443.055,828,472
12/24/201543.3843.5943.3543.422,170,105
12/23/201543.0943.4942.8743.484,846,404
12/22/201542.9142.9242.1742.705,041,046
12/21/201542.6642.9842.1642.595,610,549
12/18/201543.5443.5842.3542.3614,632,813
12/17/201544.5244.5843.8343.836,896,672
12/16/201543.9344.4943.4144.3610,016,787
12/15/201542.9943.8442.9243.676,971,214
12/14/201542.3042.5641.8442.437,422,786
12/11/201542.5142.7741.9442.226,531,661
12/10/201543.0643.5942.7943.186,256,658
12/9/201543.2443.8142.7243.016,713,393
12/8/201543.8344.0243.3643.556,751,084
12/7/201544.1444.3743.7744.115,728,899
12/4/201543.4644.4243.3744.348,421,409
12/3/201543.9743.9743.0543.205,560,591
12/2/201544.3644.4543.6943.776,301,185
12/1/201544.1444.4343.8944.314,913,801
11/30/201543.9344.1243.7443.897,461,714
11/27/201543.8743.9943.5743.902,093,464
11/25/201543.9043.9443.6443.774,284,636
11/24/201543.5743.9943.3943.865,955,284
11/23/201544.0644.1843.6943.786,032,924
11/20/201544.3944.4143.9444.046,977,401
11/19/201543.9144.2743.7444.156,414,186
11/18/201543.1143.9842.9443.898,560,183
11/17/201543.1843.4942.8343.026,458,783
11/16/201542.3743.1342.2643.116,042,637
11/13/201542.4942.8142.2442.386,645,970
11/12/201543.0443.0742.6842.726,991,808
11/11/201543.6243.7443.2043.334,857,621
11/10/201543.1943.5343.0843.366,170,180
11/9/201543.7443.8643.0343.346,781,268
11/6/201543.7244.2443.5043.7212,057,985
11/5/201542.6242.8242.3642.636,377,474
11/4/201542.7342.9242.4942.624,060,763
11/3/201542.6042.8742.2342.703,559,201
11/2/201542.2442.8442.2442.595,523,753
10/30/201542.9842.9942.0742.189,148,379
10/29/201542.9843.2242.8143.005,574,544
10/28/201542.2043.2342.0943.069,443,446
10/27/201542.2642.4641.9042.105,796,010
10/26/201542.5442.7842.2342.525,262,840
10/23/201542.1542.6841.8442.629,879,357
10/22/201541.3642.2841.3641.847,961,823
10/21/201541.4941.7441.0741.108,865,440
10/20/201540.8441.5140.7541.256,848,685
10/19/201540.6441.1140.6340.737,749,154
10/16/201541.1941.5440.6840.7712,933,480
10/15/201541.2241.6440.6841.0112,242,631
10/14/201541.3341.3740.3840.5010,003,801
10/13/201541.4841.6141.3341.434,328,727
10/12/201541.6741.8141.4241.633,787,990
10/9/201542.0342.1041.3541.584,307,345
10/8/201541.5641.9641.3941.905,017,947
10/7/201541.7942.0841.5541.794,913,794
10/6/201541.4541.7041.3241.495,352,270
10/5/201541.1441.6441.0741.566,488,891
10/2/201539.9840.7539.2840.7515,273,549
10/1/201541.0241.3140.5341.136,274,110
9/30/201541.1441.2640.7641.018,825,209
9/29/201540.5240.7240.1840.656,411,346
9/28/201541.1541.3440.3040.429,427,462
9/25/201541.4742.0141.3041.678,788,437
9/24/201540.5940.8540.2040.768,418,536
9/23/201541.0641.2440.8441.063,917,674
9/22/201540.7841.2140.7041.108,851,556
9/21/201541.4741.6741.1141.528,472,061
9/18/201541.1041.2840.7441.1733,377,528
9/17/201542.4142.6941.4641.6615,542,660
9/16/201541.9642.4141.7542.367,683,428
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center