US Bancorp $43.23

up +0.20


19/9/2014 04:00 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
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
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
Trading Center