$39.38 -0.02 (%) US Bancorp - NYSE

Oct. 20, 2014 | 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
1/6/201440.5840.8440.5040.598,097,509
1/3/201439.8740.2239.7840.064,454,991
1/2/201439.8740.0739.4539.897,045,826
12/31/201340.4040.4540.2440.404,335,359
12/30/201340.3140.4940.1540.273,910,259
12/27/201340.3940.5540.3040.373,416,191
12/26/201340.7240.7640.4940.525,651,816
12/24/201340.5540.8340.5140.602,841,696
12/23/201340.2440.8140.1740.498,439,848
12/20/201340.1240.3240.0340.0512,592,345
12/19/201339.3240.1539.3240.048,073,079
12/18/201339.3140.1539.2140.1212,426,420
12/17/201339.3339.3439.0839.126,996,144
12/16/201339.4539.5239.1439.386,949,310
12/13/201339.2539.3139.0139.065,963,423
12/12/201339.0339.4938.9339.208,754,291
12/11/201339.5839.5939.0139.046,940,223
12/10/201339.6139.8239.3839.427,072,356
12/9/201339.7439.9639.6339.749,040,067
12/6/201338.9939.6738.9939.6612,510,637
12/5/201338.9439.1338.5938.6110,464,709
12/4/201338.9439.2238.6639.0014,275,377
12/3/201339.1439.2438.3038.5214,165,268
12/2/201339.2939.4839.1239.216,101,002
11/29/201339.4139.6139.2039.223,945,292
11/27/201339.3239.4739.2539.355,110,948
11/26/201339.3039.4839.2039.277,946,817
11/25/201338.9639.3838.9639.217,711,632
11/22/201338.8038.9738.5538.956,165,801
11/21/201338.8438.9638.6038.868,215,566
11/20/201338.7938.9038.5038.748,513,076
11/19/201338.3838.8338.2938.668,187,888
11/18/201338.2938.4838.1838.338,376,155
11/15/201338.2438.3938.1538.316,546,678
11/14/201338.1738.3938.0438.287,404,286
11/13/201337.6438.0237.4738.0211,824,370
11/12/201337.8338.0037.6237.758,820,173
11/11/201338.0338.0337.7037.945,924,508
11/8/201337.4438.0837.2938.0810,216,044
11/7/201338.0038.0037.4537.475,647,882
11/6/201337.7638.0037.6337.925,116,913
11/5/201337.5037.7937.4037.675,652,210
11/4/201337.4137.6137.3537.545,236,945
11/1/201337.3737.6437.2237.377,146,858
10/31/201337.8337.8537.3637.368,109,926
10/30/201337.8237.9337.7337.766,763,146
10/29/201337.8937.9237.6937.834,724,161
10/28/201337.7937.9337.6237.766,988,616
10/25/201337.8838.2537.6437.837,446,596
10/24/201337.9038.0037.5237.809,328,186
10/23/201338.0338.0637.7937.986,678,130
10/22/201338.0838.2237.9638.077,032,776
10/21/201337.9338.1237.7838.066,745,282
10/18/201337.8538.0937.6037.9210,330,244
10/17/201337.1837.7937.1837.6810,786,775
10/16/201337.0937.6936.8337.2413,183,591
10/15/201337.1637.2636.7736.888,065,710
10/14/201336.9437.2536.9037.185,931,887
10/11/201336.7537.2136.5737.057,814,883
10/10/201336.2436.9736.2436.949,142,818
10/9/201335.8236.1035.7235.967,292,478
10/8/201336.0636.1835.6935.709,135,928
10/7/201336.3536.3936.1136.135,398,772
10/4/201336.3036.6836.3036.626,427,606
10/3/201336.3336.4836.2336.356,325,927
10/2/201336.5136.5836.3336.396,852,545
10/1/201336.6936.7936.5036.714,936,388
9/30/201336.2436.7436.0636.587,895,418
9/27/201336.3436.6536.3136.505,976,624
9/26/201336.6636.7636.3736.545,592,855
9/25/201336.8737.0536.6136.769,230,110
9/24/201337.4037.4036.8136.909,922,243
9/23/201337.7537.7637.1737.367,631,084
9/20/201337.7537.9337.5337.8511,098,023
9/19/201338.0438.0637.4537.7111,617,819
9/18/201337.5738.2337.5037.8410,296,060
9/17/201337.6237.6637.3237.526,517,341
9/16/201337.6037.6337.3037.518,675,342
9/13/201336.9337.2336.9337.147,040,648
9/12/201336.7637.3436.4436.878,242,056
9/11/201336.7736.8136.4936.685,904,129
9/10/201336.5136.8636.5136.716,474,414
9/9/201336.4836.5035.8936.326,977,932
9/6/201336.7836.9136.3036.476,171,770
9/5/201336.1536.8336.1236.708,674,760
9/4/201336.0036.2435.8336.136,146,366
9/3/201336.4636.6135.9036.066,595,552
8/30/201336.1736.2035.8936.136,816,223
8/29/201336.0036.3935.9036.115,760,461
8/28/201336.1136.3536.0336.115,331,093
8/27/201336.6036.6736.0336.117,512,502
8/26/201337.4237.4236.9236.924,213,548
8/23/201337.5837.6137.1537.325,205,690
8/22/201336.8437.4636.8037.407,472,718
8/21/201336.7437.1236.6836.796,431,059
8/20/201336.6337.0736.5736.865,710,947
8/19/201336.8736.9136.6236.665,124,874
8/16/201336.6937.0036.6736.926,350,574
8/15/201336.9237.0036.5836.775,781,743
8/14/201337.1537.2036.9436.975,573,831
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center