$43.11 -0.59 (%) US Bancorp - NYSE

May. 29, 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
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
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
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center