$42.10 0.00 (%) US Bancorp - NYSE

Jan. 28, 2015 | 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
4/26/201027.2327.4326.7926.8711,434,300
4/23/201027.3827.4426.9927.3011,082,600
4/22/201027.6427.7227.0927.3727,210,000
4/21/201027.5928.4227.4127.9421,662,400
4/20/201027.3328.3827.1428.2123,544,400
4/19/201027.1127.7026.9827.6115,084,800
4/16/201028.1828.2526.6627.4528,893,100
4/15/201028.2428.4328.0128.2618,910,500
4/14/201027.7128.3127.6628.2514,892,700
4/13/201027.4327.6427.2727.5313,894,500
4/12/201027.2127.6127.1227.5111,025,500
4/9/201027.1527.2726.8827.167,430,000
4/8/201026.5627.2926.5027.1314,235,200
4/7/201027.1427.2226.4826.7012,376,700
4/6/201026.3827.1826.3827.0812,480,400
4/5/201026.3226.4826.1526.477,865,800
4/1/201026.0426.2625.8726.246,820,300
3/31/201025.7126.0025.6425.888,451,200
3/30/201025.9826.2125.8225.869,123,900
3/29/201026.0326.1525.8025.966,911,300
3/26/201026.2526.4425.8326.0510,817,000
3/25/201026.3426.7026.1326.1710,567,600
3/24/201026.1026.4526.1026.197,370,200
3/23/201026.2326.3025.9426.259,573,600
3/22/201025.8926.3825.8726.229,702,600
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
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center