$42.89 +0.41 (%) US Bancorp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
10/8/201541.5641.9641.3941.905,017,947
10/7/201541.7942.0841.5541.794,913,794
10/6/201541.4541.7041.3241.495,352,270
10/5/201541.1441.6441.0741.566,488,891
10/2/201539.9840.7539.2840.7515,273,549
10/1/201541.0241.3140.5341.136,274,110
9/30/201541.1441.2640.7641.018,825,209
9/29/201540.5240.7240.1840.656,411,346
9/28/201541.1541.3440.3040.429,427,462
9/25/201541.4742.0141.3041.678,788,437
9/24/201540.5940.8540.2040.768,418,536
9/23/201541.0641.2440.8441.063,917,674
9/22/201540.7841.2140.7041.108,851,556
9/21/201541.4741.6741.1141.528,472,061
9/18/201541.1041.2840.7441.1733,377,528
9/17/201542.4142.6941.4641.6615,542,660
9/16/201541.9642.4141.7542.367,683,428
9/15/201541.1442.1941.1042.0011,631,250
9/14/201540.9141.1640.7540.928,854,048
9/11/201540.9441.0940.5441.068,327,082
9/10/201540.6941.4340.6541.109,574,978
9/9/201541.9142.0240.7940.887,780,268
9/8/201541.4041.4640.8041.4311,072,316
9/4/201540.8641.0040.2140.558,078,376
9/3/201541.1741.9341.1041.446,721,237
9/2/201540.9641.1040.4341.026,052,728
9/1/201541.3441.4240.0040.2712,097,826
8/31/201542.3042.5742.2042.356,342,212
8/28/201542.4342.7442.2642.596,053,705
8/27/201541.8942.6341.7242.589,832,877
8/26/201540.6641.4840.1441.4112,679,491
8/25/201542.0442.1439.7239.7616,313,729
8/24/201540.3241.9738.8140.7519,382,182
8/21/201543.6443.8142.7642.7810,079,818
8/20/201544.8844.9044.1044.107,724,537
8/19/201545.5445.8145.2645.366,057,385
8/18/201545.6745.8445.5545.753,762,119
8/17/201545.3045.8645.2145.654,527,352
8/14/201545.0745.6445.0045.604,583,450
8/13/201544.9745.1844.7945.073,450,736
8/12/201545.1245.1244.2644.895,783,689
8/11/201545.5045.7245.2545.405,351,770
8/10/201545.4646.0245.4446.025,260,320
8/7/201545.2245.4944.8445.114,616,618
8/6/201545.5445.7145.1245.213,566,735
8/5/201545.5345.7345.2645.433,765,049
8/4/201545.0545.4844.9745.224,705,886
8/3/201545.1345.2444.7945.085,964,022
7/31/201545.1245.2844.9245.216,633,767
7/30/201544.8045.1444.8045.066,096,767
7/29/201544.7345.1144.6845.017,108,890
7/28/201545.0345.0744.5644.737,497,287
7/27/201544.9845.0344.7044.805,963,468
7/24/201545.5645.7145.2545.286,900,875
  • Showing 201-300 of 1,260 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center