$42.81 -0.09 (%) US Bancorp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/27/201642.3242.9242.1742.906,747,795
9/26/201642.6942.7842.4042.478,526,228
9/23/201642.7543.2742.7042.965,960,313
9/22/201643.3743.5443.1343.174,788,200
9/21/201643.2543.4342.9743.267,157,051
9/20/201643.1843.2542.8243.027,091,991
9/19/201642.7443.1342.5842.865,492,619
9/16/201642.7342.7942.4142.609,204,925
9/15/201642.4443.1142.1843.0310,511,072
9/14/201643.1643.4442.8742.926,161,420
9/13/201643.3143.4642.9643.237,898,552
9/12/201643.1943.9142.8343.809,275,984
9/9/201643.8443.9643.4143.416,671,213
9/8/201643.6343.9443.5843.846,421,655
9/7/201643.7443.8843.5743.667,524,192
9/6/201644.1244.1843.6143.866,601,841
9/2/201644.2044.2243.9344.164,264,180
9/1/201644.2544.2643.6644.035,195,535
8/31/201644.1044.2343.7544.156,994,746
8/30/201643.8244.1043.7844.085,560,605
8/29/201643.5144.1143.5143.847,241,274
8/26/201643.4543.6343.1943.406,590,665
8/25/201643.2843.5543.2543.405,771,885
8/24/201643.5043.6643.1743.248,589,783
8/23/201643.4543.6643.4343.444,160,538
8/22/201643.2043.4043.1743.373,386,637
8/19/201643.1643.4143.0143.353,977,552
8/18/201643.1143.2943.0443.224,652,549
8/17/201643.0843.3843.0243.226,347,953
8/16/201642.7443.1342.7243.024,833,035
8/15/201642.7743.0442.7742.985,279,100
8/12/201642.4842.7742.3942.734,349,232
8/11/201642.6642.9242.4242.826,211,571
8/10/201642.9442.9942.4442.503,746,842
8/9/201642.9443.0542.7342.833,698,294
8/8/201642.9943.1542.8642.944,461,190
8/5/201642.6342.9742.3742.977,568,899
8/4/201642.0342.2641.9642.034,167,689
8/3/201641.5542.2541.4742.136,723,229
8/2/201641.5141.6841.1341.435,858,271
8/1/201642.1542.2241.6141.685,488,901
7/29/201641.9242.3441.9242.175,802,687
7/28/201641.8842.2141.7142.083,934,941
7/27/201641.9642.2041.8742.015,483,498
7/26/201641.8242.1541.7741.974,879,463
7/25/201642.1042.1841.7941.974,752,829
7/22/201641.9842.2541.8342.195,021,510
7/21/201641.9742.1841.8341.885,160,261
7/20/201642.1042.1641.9041.974,924,347
7/19/201641.7142.0441.6041.976,774,574
7/18/201641.7342.0941.7341.888,616,154
7/15/201642.4042.5041.4441.899,964,732
7/14/201641.3841.5141.1741.2512,183,364
7/13/201640.7540.9040.4740.636,239,897
7/12/201640.5640.8640.5340.676,378,092
7/11/201640.4040.5340.2440.304,417,223
7/8/201639.8440.2639.8440.096,015,163
7/7/201639.1639.6239.0239.235,510,582
7/6/201638.7339.3238.6339.206,255,745
7/5/201639.6739.7838.9039.065,955,852
7/1/201640.1540.2639.9140.064,684,419
6/30/201639.9740.3439.5940.338,765,097
6/29/201639.5939.7539.1439.686,242,185
6/28/201639.0939.2238.4839.0810,100,584
6/27/201639.2339.2638.4938.6913,020,329
6/24/201640.2241.1239.8339.8613,335,733
6/23/201641.9242.2441.8842.237,393,729
6/22/201641.3541.8741.3241.354,486,938
6/21/201641.4841.5141.0941.374,447,771
6/20/201641.7542.0041.1641.225,766,545
6/17/201641.0641.3240.7941.118,413,002
6/16/201640.6541.0840.3441.066,459,216
6/15/201641.2541.6240.9841.027,863,875
6/14/201641.5341.7740.9541.198,446,008
6/13/201641.7142.1241.6741.686,688,722
6/10/201642.0342.2241.8741.967,329,345
6/9/201642.4642.5842.0342.545,936,909
6/8/201642.6443.0142.6342.815,018,131
6/7/201642.9443.0042.6642.667,263,993
6/6/201642.4543.1542.3142.887,748,602
6/3/201642.2842.5141.7742.3711,485,567
6/2/201642.8843.1042.7043.064,216,540
6/1/201642.4543.0642.3343.005,170,828
5/31/201643.1643.2042.6542.826,605,756
5/27/201642.7842.9542.6342.953,905,390
5/26/201642.9143.0542.5942.674,371,977
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center