$40.67 +0.40 (%) US Bancorp - NYSE

Sep. 2, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
11/26/201024.0024.2623.9223.973,458,778
11/24/201024.2124.3123.9624.1711,501,129
11/23/201024.3824.5224.0524.0812,580,510
11/22/201024.6624.7924.4224.659,985,651
11/19/201024.9324.9724.6824.878,966,848
11/18/201024.9425.2624.8225.0110,484,869
11/17/201024.7125.0024.6024.7314,480,171
11/16/201024.7325.1024.5224.7217,241,852
11/15/201024.7525.3824.7024.9412,084,676
11/12/201025.0425.1324.4424.6214,243,172
11/11/201025.2725.4024.9425.1810,700,958
11/10/201025.3025.5524.8425.5115,548,640
11/9/201025.6225.7825.1125.2114,434,834
11/8/201026.0226.1725.4225.7014,278,242
11/5/201025.2426.3925.1826.1030,045,351
11/4/201024.2125.2524.1125.1624,116,352
11/3/201023.8924.1123.6024.0512,975,797
11/2/201024.1624.2223.6923.8010,004,217
11/1/201024.2024.2723.5723.9311,456,193
10/29/201024.0724.2623.9024.209,856,783
10/28/201024.4724.5423.8424.1814,388,855
10/27/201024.0324.4123.9924.3421,334,803
10/26/201023.1623.9823.1523.9415,885,953
10/25/201023.7823.7823.4223.4718,468,703
10/22/201023.5723.6923.0723.5918,854,467
10/21/201022.9723.5922.9423.3617,393,621
10/20/201022.9623.1022.6622.8321,013,620
10/19/201022.9423.1222.4622.8117,576,506
10/18/201022.5123.1622.5123.1611,148,948
10/15/201022.7122.9322.0622.5426,111,493
10/14/201022.7722.7722.1622.5717,149,974
10/13/201023.0423.2322.5522.8617,983,155
10/12/201022.1622.9322.1622.8814,252,050
10/11/201022.3522.4822.1422.255,725,465
10/8/201022.3722.4722.1022.319,130,396
10/7/201022.5222.5221.9822.3611,971,275
10/6/201022.3322.5222.2822.4112,510,985
10/5/201021.9022.4421.5922.3419,687,832
10/4/201021.6321.8721.5821.6210,412,178
10/1/201021.7722.0021.6121.7113,478,062
9/30/201021.8621.9921.5121.6212,751,451
9/29/201021.6921.9121.6021.6713,279,628
9/28/201021.8721.9021.5521.8317,634,965
9/27/201022.4522.5421.8421.8612,543,057
9/24/201022.0422.4222.0022.4125,739,689
9/23/201022.2122.4121.7921.8229,938,239
9/22/201022.7723.0522.3422.5218,374,162
9/21/201023.2923.6022.8022.8711,389,522
9/20/201022.8523.3622.7723.289,898,161
9/17/201022.7722.9822.6922.8111,505,386
9/16/201022.6222.7422.4122.709,136,590
9/15/201022.8922.9722.4922.6717,107,453
9/14/201023.2523.4422.9823.269,035,124
9/13/201023.0923.5223.0623.3710,568,280
9/10/201022.6322.7622.4222.638,049,927
9/9/201022.6822.9722.4122.6510,092,577
9/8/201022.2622.5022.1322.327,876,280
9/7/201022.4222.5722.2222.239,017,039
9/3/201022.2822.7022.2822.6710,663,827
9/2/201021.9222.1221.7922.129,972,072
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!