$45.64 +0.44 (%) US Bancorp - NYSE

Dec. 22, 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
3/19/201026.1326.3925.7726.1413,977,200
3/18/201026.0926.2625.8025.998,568,400
3/17/201026.0326.3225.9026.2111,859,800
3/16/201025.9626.1425.8026.1210,743,400
3/15/201025.5925.9825.4525.908,396,000
3/12/201025.6925.9925.5625.6714,155,900
3/11/201024.8725.5224.8225.4714,618,400
3/10/201024.8025.2024.7624.9611,994,000
3/9/201024.8024.8824.5224.6713,250,000
3/8/201025.1525.3124.9924.998,185,700
3/5/201024.8625.2524.6425.209,443,000
3/4/201024.6724.8124.5524.747,835,900
3/3/201024.6924.9124.6124.658,392,400
3/2/201024.8524.9124.5824.747,909,400
3/1/201024.6224.7324.3924.516,821,500
2/26/201024.2124.7124.2124.619,446,400
2/25/201024.1524.7824.0024.3012,541,400
2/24/201024.4324.9124.3824.7812,020,000
2/23/201024.4324.6324.2024.2713,288,800
2/22/201024.5024.7124.2624.5512,844,800
2/19/201023.8324.2523.8124.1411,805,000
2/18/201023.6324.0023.5323.919,076,700
2/17/201023.8423.8923.4823.7321,960,400
2/16/201023.5223.8823.2223.8611,489,200
2/12/201023.2523.3922.9823.2616,552,600
2/11/201023.6723.7023.2923.498,753,300
2/10/201023.4723.8823.2723.6112,219,500
2/9/201023.6323.8623.2623.4913,742,700
2/8/201023.9224.0323.4123.4915,753,500
2/5/201023.8324.2523.2823.9722,491,100
2/4/201024.2924.4023.6223.6520,553,700
2/3/201024.7624.8524.2224.4612,353,700
2/2/201025.1625.3124.7524.8714,793,900
2/1/201025.1525.3624.9025.1812,033,400
1/29/201025.2025.4624.8925.0818,317,700
1/28/201025.2325.3724.7924.9917,791,500
1/27/201024.1725.2224.1225.1219,764,200
1/26/201024.3924.9124.2324.3115,866,800
1/25/201025.0125.1324.4224.8113,692,300
1/22/201025.0626.8424.5724.6720,008,200
1/21/201025.2225.7424.6625.1424,865,100
1/20/201024.8025.3424.7725.0118,602,300
1/19/201024.4924.7724.0924.4915,471,400
1/15/201025.2225.2224.4624.6213,590,400
1/14/201024.6025.4124.5325.3313,383,900
1/13/201024.2924.8924.1224.7112,736,700
1/12/201024.1224.5424.0424.3113,119,200
1/11/201024.5024.5024.1124.328,482,500
1/8/201023.9724.2623.7424.219,935,000
1/7/201023.6424.4823.5024.1715,245,200
1/6/201023.4323.8723.3223.7112,293,500
1/5/201022.7623.5122.7423.4614,504,800
1/4/201022.5722.9122.5322.8812,891,800
12/31/200922.4022.6522.3822.515,900,400
12/30/200922.2522.4522.1922.455,440,500
12/29/200922.4122.5822.3222.396,203,200
12/28/200922.5622.8122.3722.479,823,100
12/24/200922.2922.5922.2522.582,946,600
12/23/200922.7122.7922.2622.347,837,200
12/22/200922.9322.9922.4122.7912,430,200
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center