US Bancorp $42.57

down -0.18


28/7/2014 04:03 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
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
8/13/201337.1637.2636.9437.116,454,955
8/12/201337.0637.2936.9237.165,349,399
8/9/201337.3137.3937.0437.176,845,867
8/8/201337.3937.5237.0637.355,256,285
8/7/201337.4437.4437.0037.215,936,950
8/6/201337.7237.7237.4737.615,004,761
8/5/201337.6937.8337.5937.744,538,636
8/2/201337.5837.8237.5437.775,639,242
8/1/201337.6637.9337.6037.666,678,647
7/31/201337.8037.9737.3037.3210,828,531
7/30/201337.7237.9737.6537.7011,066,697
7/29/201337.5237.5837.2937.496,038,774
7/26/201337.3037.5737.1437.546,043,848
7/25/201337.3037.5237.1637.466,573,674
7/24/201337.6237.6937.4537.547,083,662
7/23/201337.3537.7337.2237.547,711,227
7/22/201337.2337.4837.1837.357,513,745
7/19/201337.0537.4036.8837.268,932,652
7/18/201336.8837.1136.8137.0710,340,747
7/17/201336.8436.8536.1536.7417,810,626
7/16/201337.5037.5636.9337.279,165,133
7/15/201337.7237.7437.3137.507,245,537
7/12/201337.2637.6837.0637.667,102,140
7/11/201337.2637.3436.8737.1510,127,541
7/10/201337.2137.2736.8237.079,263,374
7/9/201337.2237.4637.0537.297,484,854
7/8/201336.8837.1936.8837.058,870,414
7/5/201336.5236.7836.4836.767,525,449
7/3/201336.1536.4036.0036.353,954,009
7/2/201336.2836.7036.1236.3010,381,883
7/1/201336.3636.6436.2936.318,606,820
6/28/201336.1436.4035.8536.1511,231,937
6/27/201336.1036.3235.9036.1410,644,838
6/26/201336.0136.2535.9235.939,413,095
6/25/201335.6736.0635.5635.9410,991,326
6/24/201335.2135.6935.1435.3914,636,704
6/21/201335.3835.7335.1535.5715,683,296
6/20/201334.9635.3134.8535.0613,481,265
6/19/201335.4035.6335.1335.199,301,796
6/18/201335.2235.4335.1435.355,994,546
6/17/201335.2335.4135.0635.236,716,543
6/14/201335.4235.4434.9835.018,118,849
6/13/201335.3535.5235.0835.4611,287,475
6/12/201335.4535.5335.2035.4010,647,378
6/11/201335.3735.5735.2335.4110,102,310
6/10/201335.9936.0035.5635.5910,289,807
6/7/201335.5535.9135.4135.8710,416,918
6/6/201334.8435.4534.8035.3810,148,796
6/5/201335.1535.3234.8335.0110,852,012
6/4/201335.3135.5535.2035.269,337,655
6/3/201335.0835.2834.9135.279,724,846
5/31/201335.4335.7135.0635.0610,707,997
5/30/201335.4235.8135.2935.5310,535,079
5/29/201335.3035.4835.1735.339,108,876
5/28/201335.8435.9335.5035.548,780,340
5/24/201335.0435.5034.9435.417,667,501
5/23/201335.0235.3535.0035.2212,779,137
5/22/201334.9135.9034.9135.3716,881,486
5/21/201335.1535.3835.1135.298,158,921
Trading Center