$39.40 0.00 (%) US Bancorp - NYSE

Oct. 17, 2014 | 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
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
7/15/201337.7237.7437.3137.507,245,537
7/12/201337.2637.6837.0637.667,102,140
7/11/201337.2637.3436.8737.1510,127,541
7/10/201337.2137.2736.8237.079,263,374
7/9/201337.2237.4637.0537.297,484,854
7/8/201336.8837.1936.8837.058,870,414
7/5/201336.5236.7836.4836.767,525,449
7/3/201336.1536.4036.0036.353,954,009
7/2/201336.2836.7036.1236.3010,381,883
7/1/201336.3636.6436.2936.318,606,820
6/28/201336.1436.4035.8536.1511,231,937
6/27/201336.1036.3235.9036.1410,644,838
6/26/201336.0136.2535.9235.939,413,095
6/25/201335.6736.0635.5635.9410,991,326
6/24/201335.2135.6935.1435.3914,636,704
6/21/201335.3835.7335.1535.5715,683,296
6/20/201334.9635.3134.8535.0613,481,265
6/19/201335.4035.6335.1335.199,301,796
6/18/201335.2235.4335.1435.355,994,546
6/17/201335.2335.4135.0635.236,716,543
6/14/201335.4235.4434.9835.018,118,849
6/13/201335.3535.5235.0835.4611,287,475
6/12/201335.4535.5335.2035.4010,647,378
6/11/201335.3735.5735.2335.4110,102,310
6/10/201335.9936.0035.5635.5910,289,807
6/7/201335.5535.9135.4135.8710,416,918
6/6/201334.8435.4534.8035.3810,148,796
6/5/201335.1535.3234.8335.0110,852,012
6/4/201335.3135.5535.2035.269,337,655
6/3/201335.0835.2834.9135.279,724,846
5/31/201335.4335.7135.0635.0610,707,997
5/30/201335.4235.8135.2935.5310,535,079
5/29/201335.3035.4835.1735.339,108,876
5/28/201335.8435.9335.5035.548,780,340
5/24/201335.0435.5034.9435.417,667,501
5/23/201335.0235.3535.0035.2212,779,137
5/22/201334.9135.9034.9135.3716,881,486
5/21/201335.1535.3835.1135.298,158,921
5/20/201334.6035.3934.5635.1311,922,488
5/17/201334.3534.7834.3034.6712,169,424
5/16/201334.3434.4834.1934.3111,141,289
5/15/201333.8634.3733.7334.348,879,083
5/14/201333.5333.9333.5133.899,412,777
5/13/201333.3833.7033.3033.507,663,062
5/10/201333.3733.5533.2633.497,592,099
5/9/201333.3533.5633.1533.3111,381,698
5/8/201333.0533.3433.0233.338,929,954
5/7/201333.0533.2632.8933.158,163,578
5/6/201332.7932.9632.6932.899,910,319
5/3/201332.8232.9132.6832.7713,585,066
5/2/201332.9332.9332.5332.5811,842,126
5/1/201333.2233.2332.7132.8110,001,535
4/30/201333.2733.3333.1233.286,022,580
4/29/201333.1933.4633.1533.297,242,803
4/26/201333.3233.3733.1233.137,921,278
4/25/201333.2633.4833.1733.318,421,826
4/24/201332.8833.2232.7833.1510,492,791
4/23/201332.6332.8532.4432.8210,662,248
4/22/201332.5332.5532.2032.477,729,979
4/19/201332.4132.5532.1832.519,571,723
4/18/201332.4432.4431.9932.279,889,121
4/17/201332.3932.7132.2232.3815,088,514
4/16/201333.2033.2032.3232.7229,838,647
4/15/201333.9834.0133.2833.3115,129,488
4/12/201333.9434.0933.8634.086,702,434
4/11/201334.2234.4334.0534.206,855,952
4/10/201333.7234.2933.7134.199,598,166
4/9/201333.7333.9433.5533.697,058,753
4/8/201333.3233.6933.2433.696,926,322
4/5/201333.5333.5333.1833.3614,065,895
4/4/201333.7533.9533.6533.828,801,804
4/3/201334.0634.1133.5233.6712,535,402
4/2/201334.0334.1333.9434.109,894,339
4/1/201333.9334.0433.8433.996,676,532
3/28/201333.7133.9633.7133.936,994,032
3/27/201333.4833.8433.4033.766,067,868
3/26/201333.6733.7533.5333.688,308,730
3/25/201333.7733.8233.4633.679,181,884
3/22/201333.5933.7533.4433.5710,587,492
3/21/201333.7833.8733.5033.559,556,784
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center