$42.86 -0.39 (%) US Bancorp - NYSE

Mar. 27, 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
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
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
  • Showing 1201-1261 of 1,261 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center