$45.20 -0.14 (%) US Bancorp - NYSE

Dec. 19, 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
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
3/20/201334.1234.2533.8933.9310,281,869
3/19/201334.1834.2633.7833.959,329,026
3/18/201333.8734.2233.8034.137,843,104
3/15/201333.8334.3033.8134.2215,065,752
3/14/201334.3134.3533.8734.0612,265,931
3/13/201334.3134.3234.0834.227,222,848
3/12/201334.3734.3834.2234.346,653,131
3/11/201334.2534.6034.2034.418,522,741
3/8/201334.2534.3634.0234.237,717,760
3/7/201333.7834.1833.7434.1511,154,308
3/6/201333.8833.9233.4333.7412,560,891
3/5/201334.4434.7333.5833.8117,876,644
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
  • Showing 401-500 of 1,261 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center