$52.04 +0.14 (%) US Bancorp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201651.9052.0851.5952.048,612,883
12/8/201651.5652.2951.5651.9010,423,462
12/7/201650.7451.4050.4951.369,558,952
12/6/201650.5350.7750.2350.739,259,103
12/5/201650.4150.6350.1950.367,209,623
12/2/201650.3550.4249.8450.005,864,800
12/1/201649.8150.6249.6350.3910,571,287
11/30/201649.5749.7749.4349.626,887,102
11/29/201649.1249.3549.0149.105,726,555
11/28/201649.1449.4548.7848.905,887,308
11/25/201649.3649.5049.1249.422,631,496
11/23/201649.3049.5049.0849.357,054,399
11/22/201649.2749.5748.7749.0310,580,088
11/21/201649.3249.3949.0149.285,184,051
11/18/201648.7449.4048.6649.239,090,546
11/17/201648.1048.7747.9848.689,369,781
11/16/201647.5948.3947.5947.8710,900,937
11/15/201648.2648.7348.0448.7013,446,676
11/14/201648.0748.7547.8148.7315,228,080
11/11/201647.5747.9647.4347.909,661,099
11/10/201647.0548.5046.9847.6117,493,969
11/9/201645.4546.9345.1346.6714,953,341
11/8/201644.7845.0944.5944.984,516,325
11/7/201644.6644.9344.6544.926,908,844
11/4/201644.1544.4043.8343.936,284,059
11/3/201644.0144.4843.9344.055,532,838
11/2/201644.2444.3343.9244.007,793,969
11/1/201644.8845.0044.1044.469,440,337
10/31/201644.8244.9644.6944.767,262,159
10/28/201644.7944.9144.3944.648,548,425
10/27/201644.4345.1444.3844.7012,715,565
10/26/201643.7244.3743.7044.236,012,469
10/25/201643.9644.1743.7843.845,589,554
10/24/201644.0844.1543.9444.024,919,544
10/21/201643.5943.8943.5043.856,422,391
10/20/201643.5944.0943.5243.958,553,044
10/19/201644.1944.1942.8543.5810,319,343
10/18/201643.1443.2042.8343.016,297,949
10/17/201642.8843.0742.5242.726,288,114
10/14/201643.3243.4442.7242.855,785,382
10/13/201643.0143.0142.3742.886,522,003
10/12/201643.3643.6843.2843.404,025,201
10/11/201643.7943.8443.0643.296,334,699
10/10/201643.9243.9943.6743.804,797,371
10/7/201643.8943.9643.3943.706,560,314
10/6/201643.7544.0043.4543.8912,170,205
10/5/201643.0643.8143.0243.656,858,522
10/4/201642.7443.1542.5142.858,364,680
10/3/201642.6942.8242.4542.665,421,920
9/30/201642.7043.1642.5842.897,613,621
9/29/201642.6643.2442.3542.487,683,871
9/28/201642.7942.9742.3842.814,482,646
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center