$42.95 +0.28 (%) US Bancorp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
3/20/201544.6145.0644.4344.8610,343,090
3/19/201544.8144.8144.2244.447,568,479
3/18/201544.6945.1644.5044.858,831,253
3/17/201544.6945.0044.4644.954,972,818
3/16/201544.5145.0744.3744.976,022,251
3/13/201544.4644.5443.9544.295,593,760
3/12/201544.1344.5043.8844.479,056,816
3/11/201543.8544.0443.5743.756,232,585
3/10/201544.4844.4943.7143.715,399,327
3/9/201544.6845.0144.6544.895,090,487
3/6/201544.6445.4644.5444.677,189,073
3/5/201544.4444.6244.2044.584,148,898
3/4/201544.5144.5744.2644.415,553,247
3/3/201544.6344.8444.4844.754,142,808
3/2/201544.5644.8844.4544.884,716,864
2/27/201544.8644.9944.6044.614,626,042
2/26/201544.8044.9944.6344.934,133,924
2/25/201544.7844.9444.6144.843,773,391
2/24/201544.5444.8644.5044.725,083,734
2/23/201544.4444.5044.2144.483,994,481
2/20/201544.0844.6543.8344.627,120,809
2/19/201544.4744.5744.1244.325,012,886
2/18/201544.9345.1044.4644.535,183,461
2/17/201544.8945.1744.6745.074,980,441
2/13/201545.1245.2644.8745.078,634,513
2/12/201544.6445.1544.3245.127,120,300
2/11/201544.3344.4244.0244.274,017,656
2/10/201544.5744.6544.2544.525,984,343
2/9/201544.0944.4344.0144.174,569,185
2/6/201544.3144.9044.2444.417,490,897
2/5/201543.7544.1443.6244.006,625,395
2/4/201543.1443.9543.1443.589,661,810
2/3/201542.4743.5542.4743.288,767,475
2/2/201542.2042.7841.6842.736,199,634
1/30/201541.9742.4841.8341.9110,416,479
1/29/201542.1242.6942.0042.576,882,900
1/28/201543.1643.2942.0942.107,580,368
1/27/201542.9443.3442.8142.985,395,527
1/26/201543.1543.5642.9443.534,607,622
1/23/201543.4143.7943.3143.328,158,951
1/22/201542.5543.5442.4143.439,471,885
1/21/201541.5942.8541.3542.2011,209,427
1/20/201541.6641.6840.7441.2112,682,056
1/16/201540.7541.5740.7541.529,896,405
1/15/201541.2341.3540.7040.9410,879,684
1/14/201541.5141.7040.7741.3412,845,467
1/13/201542.8043.0241.7742.107,298,113
1/12/201542.9843.1342.4442.564,857,733
1/9/201543.8844.0342.8242.968,095,841
1/8/201543.9744.1643.7843.8710,417,592
1/7/201543.6043.6943.1443.555,073,711
1/6/201543.9044.0042.8843.178,529,685
1/5/201544.5544.7743.6943.756,568,724
1/2/201545.4345.4944.4044.835,011,005
12/31/201445.7045.7944.9444.955,691,648
12/30/201445.5645.7045.4645.564,341,992
12/29/201445.4245.9545.3545.664,026,498
12/26/201445.9545.9545.7345.743,123,751
12/24/201446.0646.0945.6245.751,905,535
12/23/201445.8646.1045.7645.914,941,588
12/22/201445.2645.6445.1245.646,295,902
12/19/201445.2845.5444.8745.2011,712,759
12/18/201444.4545.3544.3945.348,588,864
12/17/201443.4444.0043.2643.927,205,071
12/16/201443.2543.9843.0243.109,104,935
12/15/201444.0944.2943.3543.457,613,574
12/12/201444.2944.6343.8543.898,406,788
12/11/201444.8845.2444.5844.706,414,807
12/10/201445.1945.3944.6244.648,959,986
12/9/201444.9345.2644.5845.217,098,230
12/8/201444.7945.5244.7045.3710,611,481
12/5/201444.7345.2144.7345.137,348,252
12/4/201444.1644.5444.1644.535,529,700
12/3/201444.0144.4443.9544.324,387,317
12/2/201443.6344.0743.6344.075,431,634
12/1/201444.1544.1843.5343.627,241,466
11/28/201444.5044.6844.1444.204,515,081
11/26/201444.1144.4043.9644.384,897,372
11/25/201444.4344.4343.9444.015,397,028
11/24/201444.1344.4943.9844.374,844,206
11/21/201444.1944.3543.8743.975,065,055
11/20/201443.6144.0143.5643.914,778,212
11/19/201443.9043.9643.5943.894,983,318
11/18/201443.7344.1043.7143.984,526,395
11/18/201420.9020.9020.9020.90395
11/17/201443.7043.8243.6043.805,571,575
11/14/201443.7943.9443.6543.735,051,258
11/13/201443.9144.0043.8143.936,771,312
11/12/201443.8644.0043.6943.944,970,589
11/11/201443.9544.1743.9144.034,850,371
11/10/201443.7743.9343.5843.935,390,593
11/7/201443.8543.9543.6043.816,859,484
11/6/201443.4643.9343.3143.926,344,711
11/5/201443.4043.5543.1443.528,095,644
11/4/201442.7443.1842.7443.166,993,646
11/3/201442.3943.0042.3942.927,517,231
10/31/201442.5442.6042.3642.608,840,728
10/30/201441.6742.3441.5842.147,541,253
10/29/201441.4541.9541.4041.847,085,862
10/28/201441.0841.5441.0441.545,468,968
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center