US Bancorp $40.25

down -0.22


17/4/2014 06:40 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
2/1/201333.3733.4733.2133.407,893,260
1/31/201332.9933.2632.9833.108,697,720
1/30/201332.9533.2832.9333.1411,237,600
1/29/201333.1533.4433.0733.3310,852,600
1/28/201333.2533.2732.9833.1711,712,500
1/25/201333.2533.2932.9733.179,464,170
1/24/201333.1033.3733.0033.1112,115,100
1/23/201332.9233.0932.8533.099,501,990
1/22/201332.8333.1032.6733.0012,004,300
1/18/201332.8932.9732.5432.8717,063,300
1/17/201333.3633.3632.7232.7617,752,300
1/16/201332.7433.2732.7233.159,143,080
1/15/201333.3933.4033.0733.289,372,760
1/14/201333.5333.5733.2033.476,521,600
1/11/201333.5833.5833.1933.506,768,360
1/10/201333.5633.8033.2033.6410,269,700
1/9/201333.0733.4433.0733.2710,072,500
1/8/201332.8033.0232.6432.976,520,690
1/7/201333.1033.1732.7532.928,171,280
1/4/201332.8533.3032.6433.2211,487,400
1/3/201332.8832.9632.4432.5112,698,100
1/2/201332.4632.9832.4032.9710,045,300
12/31/201231.5231.9531.5131.9410,881,700
12/28/201231.7332.0131.6731.687,342,090
12/27/201232.0732.2531.5032.029,269,880
12/26/201232.3832.4032.0832.266,984,620
12/24/201232.4732.6332.2332.314,243,960
12/21/201232.1532.5431.9032.4820,632,300
12/20/201232.2732.4532.0332.4416,932,200
12/19/201232.3932.6432.1632.2011,290,600
12/18/201232.2132.6632.1132.5711,899,900
12/17/201231.4732.1131.4032.0913,324,400
12/14/201231.5431.6031.2931.409,875,640
12/13/201231.8831.9331.5031.579,632,380
12/12/201232.0832.1831.7631.8716,342,600
12/11/201231.9732.3531.9031.978,999,010
12/10/201231.9532.1931.8231.908,762,810
12/7/201231.8632.0431.6632.027,378,330
12/6/201231.7331.8931.6331.818,498,030
12/5/201231.5931.9931.3231.7612,558,200
12/4/201232.1132.1631.2831.4314,722,800
12/3/201232.3532.4231.9832.057,778,190
11/30/201232.3532.4032.0732.267,939,710
11/29/201232.5332.6732.3432.407,639,650
11/28/201231.9532.4331.7932.396,764,220
11/27/201232.3132.4032.0232.109,499,250
11/26/201232.2832.4032.0332.395,420,160
11/23/201232.2432.5932.1232.582,527,440
11/21/201232.3532.3531.8332.054,797,190
11/20/201232.0232.3731.8032.256,518,700
11/19/201231.7932.1231.7832.087,819,580
11/16/201231.2731.6031.0031.559,619,680
11/15/201231.2131.3930.9631.219,918,540
11/14/201231.7731.9531.2231.339,111,620
11/13/201231.8432.3131.6431.718,783,230
11/12/201232.1732.2631.9832.064,423,080
11/9/201232.1332.5932.0532.109,608,640
11/8/201232.4532.9632.1732.179,192,900
11/7/201233.2933.2932.3532.3911,400,300
11/6/201233.2133.7933.1933.596,643,040
11/5/201233.2833.4133.0033.146,664,310
11/2/201233.9733.9733.3233.437,640,050
11/1/201233.2833.7333.1133.667,274,170
10/31/201233.2833.5933.0033.218,848,630
10/26/201233.4233.5333.0133.156,811,120
10/25/201233.3833.6533.2433.487,044,760
10/24/201233.4133.5933.0233.137,141,470
10/23/201233.6533.8733.1133.369,316,220
10/22/201234.1034.2733.6634.178,973,880
10/19/201234.4134.4634.0334.2310,967,400
10/18/201234.6634.6934.0234.408,785,280
10/17/201233.8434.3933.4834.2012,649,300
10/16/201233.9033.9233.3333.6110,911,800
10/15/201233.9233.9333.2433.6313,041,100
10/12/201234.0734.1433.5533.7212,208,600
10/11/201234.9134.9734.3834.396,211,420
10/10/201234.3434.8234.3134.609,646,880
10/9/201234.8634.9234.5134.686,514,150
10/8/201234.8434.9734.7034.814,544,690
10/5/201235.3435.4634.7834.927,965,840
10/4/201234.4835.2334.4335.1911,296,700
10/3/201234.2034.4634.0434.386,138,180
10/2/201234.2434.3233.8734.087,463,850
10/1/201234.4534.6234.0334.098,388,660
9/28/201234.1634.4934.0134.308,341,920
9/27/201234.0734.3433.9534.167,766,760
9/26/201233.9534.1433.7333.9512,702,100
9/25/201234.2734.6334.0834.129,565,370
9/24/201233.7934.2933.6934.186,900,210
9/21/201234.3134.3133.8533.8513,454,800
9/20/201234.0834.2333.9034.0410,620,300
9/19/201234.2334.5534.1734.349,446,680
9/18/201234.1034.3334.0534.1910,512,600
9/17/201234.9234.9434.1234.1914,001,200
9/14/201234.9135.1534.7534.9313,797,900
9/13/201233.9734.9533.9734.8714,514,900
9/12/201234.1134.2533.8733.948,568,680
9/11/201233.8234.0833.7234.049,529,160
9/10/201234.0334.0633.8133.836,200,390
9/7/201234.0034.1733.8833.988,404,020
Trading Center