$41.94 -0.04 (%) US Bancorp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
3/3/201640.4840.7840.2240.775,694,844
3/2/201639.9940.5339.8440.537,465,456
3/1/201638.6939.9038.6939.906,569,534
2/29/201639.2539.3138.5138.527,400,572
2/26/201639.4939.7739.0939.297,200,199
2/25/201638.6239.1438.4739.146,336,151
2/24/201638.2738.5437.4838.449,220,359
2/23/201639.9540.0838.8238.879,226,426
2/22/201640.1040.3940.0040.238,157,323
2/19/201639.2839.7339.0639.4610,983,351
2/18/201640.0940.1439.3139.497,672,176
2/17/201640.6140.7140.0740.127,864,971
2/16/201639.6540.5239.2840.1911,232,956
2/12/201638.2439.1538.0039.1012,455,611
2/11/201638.0038.0837.0737.4512,474,921
2/10/201639.9440.2939.0239.049,332,038
2/9/201638.8439.7138.5239.4012,758,714
2/8/201639.6740.0438.9739.5313,886,299
2/5/201640.2040.5539.9440.0910,218,340
2/4/201639.2840.2039.1740.119,291,036
2/3/201638.9339.3437.9839.2810,534,070
2/2/201639.2739.2738.5938.756,987,720
2/1/201639.8940.0239.5539.806,241,806
1/29/201639.3140.0839.2040.0611,718,784
1/28/201639.5139.8039.0039.228,983,639
1/27/201639.1239.9938.8339.187,619,430
1/26/201638.4439.2738.2939.027,658,990
1/25/201639.2939.3538.2338.2910,258,698
1/22/201639.3039.6339.0339.378,942,919
1/21/201638.9439.4538.5038.5212,508,913
1/20/201638.3039.3338.2638.8713,476,324
1/19/201639.4739.8738.7539.1311,311,862
1/15/201638.0139.4437.9739.0514,534,031
1/14/201639.6040.2139.1139.9313,490,271
1/13/201640.9241.0438.9539.0111,910,704
1/12/201640.4040.6639.6940.629,915,545
1/11/201640.0140.1139.4839.866,668,815
1/8/201640.6440.7139.6239.708,475,157
1/7/201640.3140.6839.8940.279,959,782
1/6/201641.0441.5740.8141.056,779,586
1/5/201641.4741.7241.1941.687,654,415
1/4/201641.7541.8241.1141.489,258,086
12/31/201542.7943.1442.6542.674,483,847
12/30/201543.3743.5142.9743.014,750,541
12/29/201543.1543.6143.1443.524,912,032
12/28/201543.2443.3542.7443.055,828,472
12/24/201543.3843.5943.3543.422,170,105
12/23/201543.0943.4942.8743.484,846,404
12/22/201542.9142.9242.1742.705,041,046
12/21/201542.6642.9842.1642.595,610,549
12/18/201543.5443.5842.3542.3614,632,813
12/17/201544.5244.5843.8343.836,896,672
12/16/201543.9344.4943.4144.3610,016,787
12/15/201542.9943.8442.9243.676,971,214
12/14/201542.3042.5641.8442.437,422,786
12/11/201542.5142.7741.9442.226,531,661
12/10/201543.0643.5942.7943.186,256,658
12/9/201543.2443.8142.7243.016,713,393
12/8/201543.8344.0243.3643.556,751,084
12/7/201544.1444.3743.7744.115,728,899
12/4/201543.4644.4243.3744.348,421,409
12/3/201543.9743.9743.0543.205,560,591
12/2/201544.3644.4543.6943.776,301,185
12/1/201544.1444.4343.8944.314,913,801
11/30/201543.9344.1243.7443.897,461,714
11/27/201543.8743.9943.5743.902,093,464
11/25/201543.9043.9443.6443.774,284,636
11/24/201543.5743.9943.3943.865,955,284
11/23/201544.0644.1843.6943.786,032,924
11/20/201544.3944.4143.9444.046,977,401
11/19/201543.9144.2743.7444.156,414,186
11/18/201543.1143.9842.9443.898,560,183
11/17/201543.1843.4942.8343.026,458,783
11/16/201542.3743.1342.2643.116,042,637
11/13/201542.4942.8142.2442.386,645,970
11/12/201543.0443.0742.6842.726,991,808
11/11/201543.6243.7443.2043.334,857,621
11/10/201543.1943.5343.0843.366,170,180
11/9/201543.7443.8643.0343.346,781,268
11/6/201543.7244.2443.5043.7212,057,985
11/5/201542.6242.8242.3642.636,377,474
11/4/201542.7342.9242.4942.624,060,763
11/3/201542.6042.8742.2342.703,559,201
11/2/201542.2442.8442.2442.595,523,753
10/30/201542.9842.9942.0742.189,148,379
10/29/201542.9843.2242.8143.005,574,544
10/28/201542.2043.2342.0943.069,443,446
10/27/201542.2642.4641.9042.105,796,010
10/26/201542.5442.7842.2342.525,262,840
10/23/201542.1542.6841.8442.629,879,357
10/22/201541.3642.2841.3641.847,961,823
10/21/201541.4941.7441.0741.108,865,440
10/20/201540.8441.5140.7541.256,848,685
10/19/201540.6441.1140.6340.737,749,154
10/16/201541.1941.5440.6840.7712,933,480
10/15/201541.2241.6440.6841.0112,242,631
10/14/201541.3341.3740.3840.5010,003,801
10/13/201541.4841.6141.3341.434,328,727
10/12/201541.6741.8141.4241.633,787,990
10/9/201542.0342.1041.3541.584,307,345
Trading Center