$42.96 +0.68 (%) US Bancorp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
5/25/201642.5843.2342.5242.967,807,950
5/24/201642.0142.4841.8642.285,611,925
5/23/201641.7541.8741.4241.666,422,488
5/20/201641.7442.2041.6441.745,781,658
5/19/201641.4041.7041.0341.529,545,359
5/18/201640.7541.7740.7041.6212,625,288
5/17/201641.3841.4340.5740.7214,339,273
5/16/201641.2441.9641.1241.6916,492,402
5/13/201641.7942.1141.2341.436,980,632
5/12/201642.1242.3141.7041.947,285,084
5/11/201641.9042.3841.8741.875,832,825
5/10/201641.7442.1641.6642.066,413,012
5/9/201641.6142.0041.4841.544,297,081
5/6/201641.4141.8141.3641.785,306,419
5/5/201641.8242.0041.5441.655,947,599
5/4/201642.0442.2841.3941.728,835,644
5/3/201642.3342.5642.0042.506,581,842
5/2/201643.0243.1642.6242.978,866,491
4/29/201642.8343.0842.4742.6910,576,006
4/28/201643.0443.5642.9343.136,641,440
4/27/201643.3843.9443.2643.539,686,585
4/26/201643.0843.4942.9143.377,899,819
4/25/201643.0343.1842.7643.058,605,617
4/22/201642.7043.4342.6143.309,262,160
4/21/201642.6542.8042.4042.5610,082,306
4/20/201641.9642.9441.7942.739,576,223
4/19/201641.4841.9341.3941.9111,362,064
4/18/201641.0341.3040.8441.217,566,357
4/15/201641.4541.5640.9541.107,052,583
4/14/201641.0041.6540.9241.289,317,492
4/13/201640.7741.4240.6741.1010,469,435
4/12/201639.7440.3539.5540.267,661,502
4/11/201639.5840.0439.4139.537,321,261
4/8/201639.4839.8539.2839.384,990,502
4/7/201639.7539.8138.8339.108,354,565
4/6/201639.9040.1339.5740.095,286,783
4/5/201640.2540.4139.8440.056,223,931
4/4/201640.6840.8540.4240.684,685,269
4/1/201640.3140.7840.0040.705,211,763
3/31/201640.8641.0340.4740.596,578,993
3/30/201640.6141.2140.5440.996,293,156
3/29/201640.3140.4739.7940.395,840,699
3/28/201640.8440.9640.5240.694,147,041
3/24/201640.7340.8440.4640.786,330,961
3/23/201641.2041.5341.0641.196,761,849
3/22/201641.0241.5440.8141.325,769,706
3/21/201641.2341.4941.0641.385,207,062
3/18/201641.0041.4240.8641.3210,078,909
3/17/201640.3840.7840.0540.696,841,303
3/16/201640.6441.1240.3740.546,001,702
3/15/201640.1440.8440.0740.797,049,639
3/14/201640.4740.5939.9740.496,349,534
3/11/201639.9340.4939.6140.467,774,774
3/10/201639.9440.1939.0839.517,442,915
3/9/201640.1440.1439.6239.765,476,659
3/8/201640.2240.3839.7439.856,094,436
3/7/201640.6540.9340.4940.774,287,549
3/4/201640.9141.2140.6141.036,128,047
3/3/201640.4840.7840.2240.775,694,844
3/2/201639.9940.5339.8440.537,465,456
3/1/201638.6939.9038.6939.906,569,534
2/29/201639.2539.3138.5138.527,400,572
2/26/201639.4939.7739.0939.297,200,199
2/25/201638.6239.1438.4739.146,336,151
2/24/201638.2738.5437.4838.449,220,359
2/23/201639.9540.0838.8238.879,226,426
2/22/201640.1040.3940.0040.238,157,323
2/19/201639.2839.7339.0639.4610,983,351
2/18/201640.0940.1439.3139.497,672,176
2/17/201640.6140.7140.0740.127,864,971
2/16/201639.6540.5239.2840.1911,232,956
2/12/201638.2439.1538.0039.1012,455,611
2/11/201638.0038.0837.0737.4512,474,921
2/10/201639.9440.2939.0239.049,332,038
2/9/201638.8439.7138.5239.4012,758,714
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
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center