$42.74 -0.08 (%) US Bancorp - NYSE

Apr. 24, 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
7/21/201023.7324.0023.0023.0719,834,800
7/20/201022.6123.2022.4823.1514,150,900
7/19/201022.9923.2422.6522.997,881,200
7/16/201024.2024.2523.0123.0417,532,800
7/15/201024.2524.4823.6724.4014,224,100
7/14/201024.3324.3523.9424.1410,744,000
7/13/201024.0324.5624.0224.4311,937,300
7/12/201023.8223.8923.5223.777,028,100
7/9/201023.2323.9423.0623.9112,243,100
7/8/201023.1323.3222.8223.2414,095,800
7/7/201022.0722.9821.9022.9317,187,500
7/6/201022.3122.3221.7722.0412,798,000
7/2/201022.4422.5121.7321.8811,812,700
7/1/201022.2622.6821.8522.3314,871,600
6/30/201022.7023.1022.3022.3513,730,900
6/29/201023.0023.2022.5022.6219,570,700
6/28/201023.3023.4423.0423.1110,141,000
6/25/201023.0823.4822.7623.3617,271,000
6/24/201022.9323.0622.5022.6116,835,400
6/23/201023.5423.5822.9223.1315,691,900
6/22/201023.7524.0023.4723.5514,208,900
6/21/201023.7923.9823.5723.6715,912,300
6/18/201023.1623.6123.0223.5715,415,800
6/17/201023.1223.2522.9123.0612,419,300
6/16/201023.0223.2722.8823.1215,972,100
6/15/201023.0023.2022.7323.2015,665,100
6/14/201023.4223.4222.7322.8218,860,900
6/11/201023.3523.6523.1423.3112,987,200
6/10/201022.9423.7222.9023.6816,383,500
6/9/201022.9423.1522.5222.5715,696,900
6/8/201022.3522.7822.0622.7425,278,900
6/7/201023.0023.1222.4522.4615,846,600
6/4/201023.0223.2222.7822.8521,021,400
6/3/201024.0224.1023.3723.5712,733,200
6/2/201023.5124.0223.1723.9913,066,300
6/1/201023.7324.1123.2623.2914,526,100
5/28/201024.4424.4423.8523.9614,072,100
5/27/201023.8424.4623.7024.4316,286,800
5/26/201024.2124.3123.5023.6320,579,200
5/25/201022.8623.8922.8623.8923,165,500
5/24/201024.1524.2223.4923.5917,938,400
5/21/201022.2324.0422.1623.9829,589,400
5/20/201023.6823.9723.2023.2121,929,500
5/19/201024.2224.6723.9724.1527,820,700
5/18/201025.5825.7224.1124.3634,605,300
5/17/201025.5525.6724.9825.6114,115,700
5/14/201026.1326.1425.1325.5122,554,200
5/13/201026.7526.8526.3826.3813,061,400
5/12/201026.8627.0026.6326.8815,528,600
5/11/201026.0927.1026.0026.6816,701,700
5/10/201026.4026.7626.1226.5419,736,600
5/7/201025.4025.9624.9025.1526,448,500
5/6/201026.2626.5224.2525.4824,890,400
5/5/201026.1726.8126.0726.4213,241,800
5/4/201026.8727.0426.2726.5019,350,200
5/3/201026.9627.3326.7727.2211,393,900
4/30/201027.3927.4626.7526.7717,249,700
4/29/201026.8727.6726.7527.2918,268,300
4/28/201026.5826.9326.4026.5712,425,700
4/27/201026.6626.9826.1526.2320,900,000
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center