$45.06 +0.05 (%) US Bancorp - NYSE

Jul. 30, 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
3/6/201544.6445.4644.5444.677,189,073
3/5/201544.4444.6244.2044.584,148,898
3/4/201544.5144.5744.2644.415,553,247
3/3/201544.6344.8444.4844.754,142,808
3/2/201544.5644.8844.4544.884,716,864
2/27/201544.8644.9944.6044.614,626,042
2/26/201544.8044.9944.6344.934,133,924
2/25/201544.7844.9444.6144.843,773,391
2/24/201544.5444.8644.5044.725,083,734
2/23/201544.4444.5044.2144.483,994,481
2/20/201544.0844.6543.8344.627,120,809
2/19/201544.4744.5744.1244.325,012,886
2/18/201544.9345.1044.4644.535,183,461
2/17/201544.8945.1744.6745.074,980,441
2/13/201545.1245.2644.8745.078,634,513
2/12/201544.6445.1544.3245.127,120,300
2/11/201544.3344.4244.0244.274,017,656
2/10/201544.5744.6544.2544.525,984,343
2/9/201544.0944.4344.0144.174,569,185
2/6/201544.3144.9044.2444.417,490,897
2/5/201543.7544.1443.6244.006,625,395
2/4/201543.1443.9543.1443.589,661,810
2/3/201542.4743.5542.4743.288,767,475
2/2/201542.2042.7841.6842.736,199,634
1/30/201541.9742.4841.8341.9110,416,479
1/29/201542.1242.6942.0042.576,882,900
1/28/201543.1643.2942.0942.107,580,368
1/27/201542.9443.3442.8142.985,395,527
1/26/201543.1543.5642.9443.534,607,622
1/23/201543.4143.7943.3143.328,158,951
1/22/201542.5543.5442.4143.439,471,885
1/21/201541.5942.8541.3542.2011,209,427
1/20/201541.6641.6840.7441.2112,682,056
1/16/201540.7541.5740.7541.529,896,405
1/15/201541.2341.3540.7040.9410,879,684
1/14/201541.5141.7040.7741.3412,845,467
1/13/201542.8043.0241.7742.107,298,113
1/12/201542.9843.1342.4442.564,857,733
1/9/201543.8844.0342.8242.968,095,841
1/8/201543.9744.1643.7843.8710,417,592
1/7/201543.6043.6943.1443.555,073,711
1/6/201543.9044.0042.8843.178,529,685
1/5/201544.5544.7743.6943.756,568,724
1/2/201545.4345.4944.4044.835,011,005
12/31/201445.7045.7944.9444.955,691,648
12/30/201445.5645.7045.4645.564,341,992
12/29/201445.4245.9545.3545.664,026,498
12/26/201445.9545.9545.7345.743,123,751
12/24/201446.0646.0945.6245.751,905,535
12/23/201445.8646.1045.7645.914,941,588
12/22/201445.2645.6445.1245.646,295,902
12/19/201445.2845.5444.8745.2011,712,759
12/18/201444.4545.3544.3945.348,588,864
12/17/201443.4444.0043.2643.927,205,071
12/16/201443.2543.9843.0243.109,104,935
12/15/201444.0944.2943.3543.457,613,574
12/12/201444.2944.6343.8543.898,406,788
12/11/201444.8845.2444.5844.706,414,807
12/10/201445.1945.3944.6244.648,959,986
12/9/201444.9345.2644.5845.217,098,230
12/8/201444.7945.5244.7045.3710,611,481
12/5/201444.7345.2144.7345.137,348,252
12/4/201444.1644.5444.1644.535,529,700
12/3/201444.0144.4443.9544.324,387,317
12/2/201443.6344.0743.6344.075,431,634
12/1/201444.1544.1843.5343.627,241,466
11/28/201444.5044.6844.1444.204,515,081
11/26/201444.1144.4043.9644.384,897,372
11/25/201444.4344.4343.9444.015,397,028
11/24/201444.1344.4943.9844.374,844,206
11/21/201444.1944.3543.8743.975,065,055
11/20/201443.6144.0143.5643.914,778,212
11/19/201443.9043.9643.5943.894,983,318
11/18/201443.7344.1043.7143.984,526,395
11/18/201420.9020.9020.9020.90395
11/17/201443.7043.8243.6043.805,571,575
11/14/201443.7943.9443.6543.735,051,258
11/13/201443.9144.0043.8143.936,771,312
11/12/201443.8644.0043.6943.944,970,589
11/11/201443.9544.1743.9144.034,850,371
11/10/201443.7743.9343.5843.935,390,593
11/7/201443.8543.9543.6043.816,859,484
11/6/201443.4643.9343.3143.926,344,711
11/5/201443.4043.5543.1443.528,095,644
11/4/201442.7443.1842.7443.166,993,646
11/3/201442.3943.0042.3942.927,517,231
10/31/201442.5442.6042.3642.608,840,728
10/30/201441.6742.3441.5842.147,541,253
10/29/201441.4541.9541.4041.847,085,862
10/28/201441.0841.5441.0441.545,468,968
10/27/201440.7841.0340.7840.964,214,252
10/24/201440.3340.9940.3040.916,660,520
10/23/201440.4140.6740.2240.417,881,208
10/22/201440.2240.6839.8739.8910,190,191
10/21/201439.7140.3239.6440.278,903,454
10/20/201439.2039.5939.1839.386,280,609
10/17/201439.6439.6739.1839.409,192,869
10/16/201438.1539.4038.1039.1010,721,155
10/15/201439.5839.7338.2938.9413,295,102
10/14/201440.0040.4839.8339.9713,103,464
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!