US Bancorp $42.57

down -0.18


28/7/2014 04:03 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
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
5/12/201440.4340.6140.2740.456,316,988
5/9/201440.1540.4540.0640.324,670,612
5/8/201440.4440.5340.2040.335,338,745
5/7/201440.3540.4940.0340.466,869,343
5/6/201440.3140.3640.0440.157,217,729
5/5/201440.2140.4639.9240.456,441,165
5/2/201440.4840.8040.3040.395,057,744
5/1/201440.7640.8540.2840.375,865,503
4/30/201440.5440.8740.4540.786,922,120
4/29/201440.3340.6540.2640.576,256,955
4/28/201440.3640.3839.8640.168,323,924
4/25/201440.5540.5840.1540.225,992,634
4/24/201441.0241.0240.5540.655,749,296
4/23/201440.5541.0040.5540.947,023,402
4/22/201440.3340.9140.2840.647,606,461
4/21/201440.2940.6440.1440.387,437,989
4/17/201440.3840.4540.1040.2513,043,743
4/16/201441.3341.5039.9040.4715,665,493
4/15/201440.7241.0440.3141.0111,086,981
4/14/201440.9741.0340.2340.617,112,233
4/11/201440.4940.9540.3040.5111,312,968
4/10/201442.1142.1440.7540.7811,985,709
4/9/201441.9842.1741.6142.017,618,902
4/8/201441.9642.2741.7541.798,906,472
4/7/201442.3242.5541.9342.006,887,308
4/4/201443.1943.3842.5342.557,531,530
4/3/201442.6843.1142.4743.028,333,756
4/2/201442.9643.0942.6743.057,122,137
4/1/201443.5943.5942.7842.995,759,994
3/31/201442.5042.9342.5042.866,317,938
3/28/201442.3542.6242.2042.304,453,475
3/27/201442.8342.9542.0142.2610,189,906
3/26/201443.6143.6642.8642.929,788,041
3/25/201443.4143.5643.3143.427,456,787
3/24/201443.3143.5743.1043.3211,022,611
3/21/201443.3243.5542.7643.0212,116,433
3/20/201442.1943.0042.1942.907,872,990
3/19/201442.3942.6442.0642.347,735,563
3/18/201442.0242.4642.0142.374,458,815
3/17/201441.8642.0541.7941.963,886,597
3/14/201441.6042.1441.4941.544,899,634
3/13/201442.2742.3341.6541.705,465,579
3/12/201441.7442.1541.7442.095,605,275
3/11/201442.1442.3041.8141.968,809,837
3/10/201442.0342.3941.8842.355,337,146
3/7/201441.8942.4841.7942.176,202,724
3/6/201441.6741.8441.5641.655,185,196
Trading Center