$43.62 -0.53 (%) US Bancorp - NYSE

Jul. 2, 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
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
9/1/201021.1021.8321.0521.8113,381,065
8/31/201020.5621.0020.4420.8013,834,800
8/30/201021.5321.6320.6920.7110,872,600
8/27/201021.0921.6620.9221.6612,039,800
8/26/201021.2821.5020.9120.978,046,600
8/25/201021.2221.3220.8921.2214,184,800
8/24/201021.3421.5421.1921.3111,799,500
8/23/201021.8522.0221.6121.637,427,100
8/20/201021.6321.8421.5621.7411,082,000
8/19/201022.3022.4021.7021.7212,931,100
8/18/201022.2722.5222.2422.405,949,900
8/17/201022.3622.5822.0522.317,271,800
8/16/201022.1022.2521.9222.136,543,600
8/13/201022.4322.6322.2222.225,521,800
8/12/201022.1722.5522.1022.447,260,400
8/11/201023.0423.1022.4722.4810,414,800
8/10/201023.3723.6323.2323.448,596,900
8/9/201023.3723.7122.9823.649,930,200
8/6/201023.3823.4722.8723.2211,184,600
8/5/201023.7523.8023.3823.6810,154,400
8/4/201024.3524.3523.8623.9311,160,100
8/3/201024.3424.5124.1724.228,987,800
8/2/201024.2024.5224.0324.5110,428,000
7/30/201023.8024.0623.6423.9010,477,800
7/29/201024.1324.1523.5523.9411,921,200
7/28/201024.2124.3223.8623.977,205,800
7/27/201024.3424.4824.1924.319,963,400
7/26/201023.7424.1823.6024.129,459,200
7/23/201023.5823.9523.3323.7013,232,600
7/22/201023.4023.9123.3023.6618,483,900
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
  • 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!