$41.26 -0.57 (%) US Bancorp - NYSE

Oct. 1, 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
3/4/201333.9934.2933.8634.288,613,496
3/1/201333.7534.1533.6134.018,440,803
2/28/201334.0634.1533.8133.989,528,995
2/27/201333.7634.0433.6334.039,048,768
2/26/201333.5333.9133.3633.7912,327,679
2/25/201333.9734.1033.3433.3411,561,087
2/22/201333.8633.9533.5433.888,925,608
2/21/201333.8233.9733.6533.7710,518,518
2/20/201333.9934.0633.8033.859,466,705
2/19/201333.8234.1533.7134.087,810,576
2/15/201334.0834.1533.7233.917,432,023
2/14/201333.7434.0633.7433.996,245,224
2/13/201334.3534.3633.8033.938,359,593
2/12/201334.1034.4034.0434.319,442,669
2/11/201333.8334.3333.7434.0910,627,859
2/8/201333.5733.6933.5133.656,145,664
2/7/201333.6033.7433.3233.547,721,274
2/6/201332.9833.6332.9833.6112,701,933
2/5/201333.1133.2533.0433.137,771,968
2/4/201333.1833.2532.8432.968,536,956
2/1/201333.3733.4733.2133.407,893,264
1/31/201332.9933.2632.9833.108,697,717
1/30/201332.9533.2832.9333.1411,237,576
1/29/201333.1533.4433.0733.3310,852,615
1/28/201333.2533.2732.9833.1711,712,505
1/25/201333.2533.2932.9733.179,464,173
1/24/201333.1033.3733.0033.1112,115,057
1/23/201332.9233.0932.8533.099,501,992
1/22/201332.8333.1032.6733.0012,004,318
1/18/201332.8932.9732.5432.8717,063,338
1/17/201333.3633.3632.7232.7617,752,256
1/16/201332.7433.2732.7233.159,143,077
1/15/201333.3933.4033.0733.289,372,756
1/14/201333.5333.5733.2033.476,521,595
1/11/201333.5833.5833.1933.506,768,365
1/10/201333.5633.8033.2033.6410,269,684
1/9/201333.0733.4433.0733.2710,072,547
1/8/201332.8033.0232.6432.976,520,691
1/7/201333.1033.1732.7532.928,171,280
1/4/201332.8533.3032.6433.2211,487,358
1/3/201332.8832.9632.4432.5112,698,104
1/2/201332.4632.9832.4032.9710,045,346
12/31/201231.5231.9531.5131.9410,881,695
12/28/201231.7332.0131.6731.687,342,090
12/27/201232.0732.2531.5032.029,269,882
12/26/201232.3832.4032.0832.266,984,623
12/24/201232.4732.6332.2332.314,243,962
12/21/201232.1532.5431.9032.4820,632,266
12/20/201232.2732.4532.0332.4416,932,169
12/19/201232.3932.6432.1632.2011,290,643
12/18/201232.2132.6632.1132.5711,899,940
12/17/201231.4732.1131.4032.0913,324,355
12/14/201231.5431.6031.2931.409,875,638
12/13/201231.8831.9331.5031.579,632,384
12/12/201232.0832.1831.7631.8716,342,562
12/11/201231.9732.3531.9031.978,999,014
12/10/201231.9532.1931.8231.908,762,810
12/7/201231.8632.0431.6632.027,378,334
12/6/201231.7331.8931.6331.818,498,033
12/5/201231.5931.9931.3231.7612,558,174
12/4/201232.1132.1631.2831.4314,722,833
12/3/201232.3532.4231.9832.057,778,186
11/30/201232.3532.4032.0732.267,939,710
11/29/201232.5332.6732.3432.407,639,650
11/28/201231.9532.4331.7932.396,764,223
11/27/201232.3132.4032.0232.109,499,248
11/26/201232.2832.4032.0332.395,420,155
11/23/201232.2432.5932.1232.582,527,444
11/21/201232.3532.3531.8332.054,797,194
11/20/201232.0232.3731.8032.256,518,704
11/19/201231.7932.1231.7832.087,819,577
11/16/201231.2731.6031.0031.559,619,681
11/15/201231.2131.3930.9631.219,918,545
11/14/201231.7731.9531.2231.339,111,623
11/13/201231.8432.3131.6431.718,783,230
11/12/201232.1732.2631.9832.064,423,077
11/9/201232.1332.5932.0532.109,608,639
11/8/201232.4532.9632.1732.179,192,900
11/7/201233.2933.2932.3532.3911,400,331
11/6/201233.2133.7933.1933.596,643,043
11/5/201233.2833.4133.0033.146,664,308
11/2/201233.9733.9733.3233.437,640,048
11/1/201233.2833.7333.1133.667,274,166
10/31/201233.2833.5933.0033.218,848,626
10/26/201233.4233.5333.0133.156,811,116
10/25/201233.3833.6533.2433.487,044,758
10/24/201233.4133.5933.0233.137,141,474
10/23/201233.6533.8733.1133.369,316,222
10/22/201234.1034.2733.6634.178,973,880
10/19/201234.4134.4634.0334.2310,967,364
10/18/201234.6634.6934.0234.408,785,281
10/17/201233.8434.3933.4834.2012,649,269
10/16/201233.9033.9233.3333.6110,911,789
10/15/201233.9233.9333.2433.6313,041,128
10/12/201234.0734.1433.5533.7212,208,571
10/11/201234.9134.9734.3834.396,211,415
10/10/201234.3434.8234.3134.609,646,885
10/9/201234.8634.9234.5134.686,514,146
10/8/201234.8434.9734.7034.814,544,687
10/5/201235.3435.4634.7834.927,965,844
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center