$41.26 -0.57 (%) US Bancorp - NYSE

Oct. 1, 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
10/1/201441.8641.8841.2141.266,422,184
9/30/201441.7042.0641.6241.837,352,266
9/29/201441.4741.9341.4441.734,125,643
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
7/10/201443.0843.1942.8843.105,242,022
7/9/201443.3643.4443.1443.385,753,879
7/8/201443.2343.4743.1043.195,982,794
7/7/201443.5343.7143.4043.484,311,660
7/3/201443.6743.7543.4643.593,519,121
7/2/201443.1743.4543.1343.254,485,135
7/1/201443.4543.6643.3343.345,584,571
6/30/201443.3643.4843.1943.325,393,982
6/27/201442.9743.3642.9143.3610,451,938
6/26/201443.0043.3342.7543.068,779,009
6/25/201443.1743.4142.9343.367,349,799
6/24/201443.6643.8343.2643.305,989,100
6/23/201443.5743.8443.4443.8210,514,790
6/20/201443.6443.9243.6043.7410,241,114
6/19/201443.3143.3743.1043.284,206,230
6/18/201443.1043.3442.8943.335,526,620
6/17/201442.7043.2442.6543.136,026,504
6/16/201442.9643.0742.5842.755,126,097
6/13/201443.0143.2842.9243.064,615,422
6/12/201442.9343.1642.8043.015,757,312
6/11/201442.9743.2842.8442.985,889,052
6/10/201443.4343.5243.2143.334,919,968
6/9/201442.8843.5742.8143.526,650,112
6/6/201442.4942.9942.4142.885,222,493
6/5/201442.4742.4942.2542.494,625,224
6/4/201442.1142.4242.0442.364,594,170
6/3/201442.0742.3942.0042.244,222,048
6/2/201442.2242.2541.8242.184,951,264
5/30/201441.9842.3341.9742.195,707,888
5/29/201442.1742.1841.8042.035,827,629
5/28/201441.7242.1241.5742.036,689,111
5/27/201441.6141.9741.5041.745,692,264
5/23/201441.3841.5241.2741.453,051,369
5/22/201441.2741.4241.1441.373,960,869
5/21/201441.2941.4141.0741.215,079,430
5/20/201441.3041.4940.8841.116,806,549
5/19/201440.8041.4040.7441.368,888,177
5/16/201440.5940.9140.4740.8910,062,654
5/15/201440.2540.6640.0140.5711,340,747
5/14/201440.4240.6240.1840.366,331,495
5/13/201440.4540.6340.3440.535,568,887
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center