US Bancorp $40.25

down -0.22


17/4/2014 06:40 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
9/6/201233.2533.9433.2433.9312,074,400
9/5/201233.1833.2933.0133.089,101,140
9/4/201233.4133.4333.0833.129,313,670
8/31/201233.3733.5733.2533.416,326,830
8/30/201233.2633.4233.1333.295,248,120
8/29/201233.3633.6133.3433.504,736,200
8/28/201233.0833.4833.0533.315,267,230
8/27/201233.0633.3432.8933.196,720,190
8/24/201232.6233.0932.6133.036,008,050
8/23/201232.8632.9732.7332.765,092,920
8/22/201233.1133.2432.8432.907,082,830
8/21/201233.2633.5333.0033.0311,532,600
8/20/201233.0433.2332.9033.237,946,830
8/17/201233.3233.3233.0133.118,320,590
8/16/201233.2233.3233.0433.215,320,760
8/15/201233.0033.2232.8833.174,587,810
8/14/201233.2533.3432.9533.025,437,000
8/13/201233.0133.2332.9133.184,330,860
8/10/201233.0233.1932.8333.164,252,050
8/9/201232.9433.2032.7533.035,109,140
8/8/201232.9533.1432.8033.025,343,320
8/7/201233.1433.3032.9533.0910,325,000
8/6/201233.4733.6432.9933.018,261,460
8/3/201233.4433.6933.2733.499,274,430
8/2/201233.0133.2232.5832.909,860,790
8/1/201233.6333.8933.2933.327,502,680
7/31/201233.6033.8033.4533.507,859,920
7/30/201233.8234.1033.5833.758,155,460
7/27/201233.9334.0933.5833.9211,449,800
7/26/201233.7933.8733.5233.599,943,190
7/25/201233.6033.7033.2233.298,033,660
7/24/201233.5133.6233.1433.4710,143,800
7/23/201233.0433.4932.9733.4211,507,600
7/20/201233.6233.8533.5233.6013,300,900
7/19/201233.3733.9933.2433.8015,086,100
7/18/201232.6233.6132.6233.4812,286,500
7/17/201232.8733.2632.4432.9513,085,100
7/16/201232.6832.9432.5532.786,716,230
7/13/201232.1032.7032.0132.709,510,250
7/12/201231.9832.2131.7632.018,220,830
7/11/201231.8432.3631.8332.289,584,160
7/10/201232.2432.5731.8031.909,315,340
7/9/201231.9232.1731.8032.037,396,230
7/6/201231.9332.2131.8432.018,577,620
7/5/201232.4332.5532.1432.298,433,440
7/3/201232.2432.6032.1132.585,200,160
7/2/201232.4732.5032.0532.448,126,700
6/29/201232.0232.1831.7832.1612,510,800
6/28/201231.3131.5730.8931.4410,275,900
6/27/201231.3331.5631.0931.438,865,070
6/26/201231.2331.5731.0231.317,861,150
6/25/201231.3931.4931.0431.169,205,440
6/22/201231.5031.8331.4331.729,570,760
6/21/201231.9332.0031.1531.2310,317,600
6/20/201231.5631.8331.2831.7210,658,100
6/19/201231.6631.9431.5631.768,002,220
6/18/201231.3031.8031.2431.528,054,520
6/15/201231.4431.5830.9731.5814,201,300
6/14/201230.6831.1830.5931.0112,608,500
6/13/201230.5030.9530.4330.5610,752,900
6/12/201229.8530.7629.6230.6317,221,900
6/11/201230.4630.6529.8429.8711,443,000
6/8/201229.4830.1029.3730.109,279,390
6/7/201229.9730.2129.5829.5814,006,100
6/6/201229.4529.7029.2329.7011,021,000
6/5/201228.5829.3328.5829.2212,690,500
6/4/201229.5729.7028.6828.7919,680,200
6/1/201230.5230.6029.5129.6019,014,000
5/31/201230.7631.3630.5031.1110,647,100
5/30/201230.8831.0230.6530.758,866,290
5/29/201231.1231.2630.9431.217,985,620
5/25/201231.0931.3730.7630.938,195,920
5/24/201231.2731.2730.8531.139,213,370
5/23/201230.9031.1830.4531.0911,058,500
5/22/201230.8931.3230.7731.009,914,310
5/21/201230.4330.7930.1730.7212,947,800
5/18/201230.6930.7230.1230.2714,431,400
5/17/201231.0531.1730.6330.6511,253,900
5/16/201231.4831.7531.0331.0610,553,500
5/15/201231.5131.7631.2331.3010,731,500
5/14/201231.9332.2131.5131.5612,357,100
5/11/201231.6032.4231.4132.2114,596,400
5/10/201231.8532.0431.7831.918,217,360
5/9/201231.2331.7331.1731.4711,301,500
5/8/201231.5631.7931.4031.5711,304,400
5/7/201231.4532.0531.4531.849,784,300
5/4/201231.8332.0031.4831.679,793,550
5/3/201232.2532.3831.8231.949,200,090
5/2/201232.1632.2231.8532.048,782,160
5/1/201232.0632.9832.0632.299,468,660
4/30/201232.4032.4031.9532.179,888,920
4/27/201232.0432.5531.9132.4311,170,900
4/26/201231.6832.1431.6332.1011,210,700
4/25/201231.7931.8731.4531.6810,141,400
4/24/201231.2931.7531.2931.628,608,580
4/23/201231.1631.2430.9531.219,572,790
4/20/201231.3431.4331.0531.299,902,580
4/19/201231.4231.5231.0131.229,739,310
4/18/201231.2031.6031.1731.306,779,230
4/17/201231.3531.6131.2131.559,258,570
Trading Center