$44.15 +0.75 (%) US Bancorp - NYSE

Jul. 1, 2015 | 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
4/25/201440.5540.5840.1540.225,992,634
4/24/201441.0241.0240.5540.655,749,296
4/23/201440.5541.0040.5540.947,023,402
4/22/201440.3340.9140.2840.647,606,461
4/21/201440.2940.6440.1440.387,437,989
4/17/201440.3840.4540.1040.2513,043,743
4/16/201441.3341.5039.9040.4715,665,493
4/15/201440.7241.0440.3141.0111,086,981
4/14/201440.9741.0340.2340.617,112,233
4/11/201440.4940.9540.3040.5111,312,968
4/10/201442.1142.1440.7540.7811,985,709
4/9/201441.9842.1741.6142.017,618,902
4/8/201441.9642.2741.7541.798,906,472
4/7/201442.3242.5541.9342.006,887,308
4/4/201443.1943.3842.5342.557,531,530
4/3/201442.6843.1142.4743.028,333,756
4/2/201442.9643.0942.6743.057,122,137
4/1/201443.5943.5942.7842.995,759,994
3/31/201442.5042.9342.5042.866,317,938
3/28/201442.3542.6242.2042.304,453,475
3/27/201442.8342.9542.0142.2610,189,906
3/26/201443.6143.6642.8642.929,788,041
3/25/201443.4143.5643.3143.427,456,787
3/24/201443.3143.5743.1043.3211,022,611
3/21/201443.3243.5542.7643.0212,116,433
3/20/201442.1943.0042.1942.907,872,990
3/19/201442.3942.6442.0642.347,735,563
3/18/201442.0242.4642.0142.374,458,815
3/17/201441.8642.0541.7941.963,886,597
3/14/201441.6042.1441.4941.544,899,634
3/13/201442.2742.3341.6541.705,465,579
3/12/201441.7442.1541.7442.095,605,275
3/11/201442.1442.3041.8141.968,809,837
3/10/201442.0342.3941.8842.355,337,146
3/7/201441.8942.4841.7942.176,202,724
3/6/201441.6741.8441.5641.655,185,196
3/5/201441.4841.6541.3141.445,224,213
3/4/201441.0541.4741.0541.425,214,815
3/3/201440.8840.9340.5040.657,528,207
2/28/201441.1541.4741.0141.147,043,726
2/27/201440.9441.1540.7741.143,964,670
2/26/201440.8941.2540.7640.976,091,691
2/25/201440.7541.0040.5640.959,771,721
2/24/201440.3040.9540.3040.806,848,026
2/21/201440.2640.6340.2440.348,437,524
2/20/201439.9540.4339.8840.326,167,858
2/19/201440.6240.6239.8939.956,904,647
2/18/201440.8240.9140.6140.745,413,115
2/14/201440.2940.8840.1640.796,994,957
2/13/201440.1440.3540.0240.274,877,754
2/12/201440.3140.6640.1940.354,348,812
2/11/201440.1040.4439.9640.297,015,360
2/10/201440.0340.2539.8740.085,770,944
2/7/201439.9340.3339.7940.008,955,919
2/6/201439.2339.8439.1239.817,214,356
2/5/201439.0639.3138.8939.116,164,551
2/4/201438.9939.2638.7239.116,699,506
2/3/201439.7039.7738.7338.7810,480,150
1/31/201439.6140.1139.5539.737,186,693
1/30/201440.1040.1939.7440.128,540,140
1/29/201440.2840.6039.6939.7614,158,661
1/28/201440.1440.6640.1040.548,051,834
1/27/201440.1140.4239.9440.049,297,429
1/24/201440.4840.7440.1440.149,821,144
1/23/201441.2641.2640.3140.7212,424,028
1/22/201441.3941.7940.6541.4411,035,283
1/21/201441.6841.8641.3441.589,951,564
1/17/201441.6241.6641.3441.459,828,005
1/16/201441.4341.4841.1241.467,951,178
1/15/201441.1941.5741.0841.5012,576,690
1/14/201440.8840.9940.5840.896,808,045
1/13/201440.8841.1540.7140.785,954,444
1/10/201441.2841.3040.7941.027,247,647
1/9/201441.3041.5040.9741.348,862,820
1/8/201440.7241.1440.6541.0910,727,645
1/7/201440.9041.1140.7540.9311,028,056
1/6/201440.5840.8440.5040.598,097,509
1/3/201439.8740.2239.7840.064,454,991
1/2/201439.8740.0739.4539.897,045,826
12/31/201340.4040.4540.2440.404,335,359
12/30/201340.3140.4940.1540.273,910,259
12/27/201340.3940.5540.3040.373,416,191
12/26/201340.7240.7640.4940.525,651,816
12/24/201340.5540.8340.5140.602,841,696
12/23/201340.2440.8140.1740.498,439,848
12/20/201340.1240.3240.0340.0512,592,345
12/19/201339.3240.1539.3240.048,073,079
12/18/201339.3140.1539.2140.1212,426,420
12/17/201339.3339.3439.0839.126,996,144
12/16/201339.4539.5239.1439.386,949,310
12/13/201339.2539.3139.0139.065,963,423
12/12/201339.0339.4938.9339.208,754,291
12/11/201339.5839.5939.0139.046,940,223
12/10/201339.6139.8239.3839.427,072,356
12/9/201339.7439.9639.6339.749,040,067
12/6/201338.9939.6738.9939.6612,510,637
12/5/201338.9439.1338.5938.6110,464,709
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
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!