$39.89 -0.38 (%) US Bancorp - NYSE

Oct. 22, 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
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
10/4/201234.4835.2334.4335.1911,296,743
10/3/201234.2034.4634.0434.386,138,181
10/2/201234.2434.3233.8734.087,463,854
10/1/201234.4534.6234.0334.098,388,657
9/28/201234.1634.4934.0134.308,341,920
9/27/201234.0734.3433.9534.167,766,757
9/26/201233.9534.1433.7333.9512,702,087
9/25/201234.2734.6334.0834.129,565,373
9/24/201233.7934.2933.6934.186,900,214
9/21/201234.3134.3133.8533.8513,454,848
9/20/201234.0834.2333.9034.0410,620,319
9/19/201234.2334.5534.1734.349,446,681
9/18/201234.1034.3334.0534.1910,512,626
9/17/201234.9234.9434.1234.1914,001,203
9/14/201234.9135.1534.7534.9313,797,945
9/13/201233.9734.9533.9734.8714,514,933
9/12/201234.1134.2533.8733.948,568,683
9/11/201233.8234.0833.7234.049,529,159
9/10/201234.0334.0633.8133.836,200,394
9/7/201234.0034.1733.8833.988,404,015
9/6/201233.2533.9433.2433.9312,074,392
9/5/201233.1833.2933.0133.089,101,143
9/4/201233.4133.4333.0833.129,313,669
8/31/201233.3733.5733.2533.416,326,826
8/30/201233.2633.4233.1333.295,248,124
8/29/201233.3633.6133.3433.504,736,198
8/28/201233.0833.4833.0533.315,267,232
8/27/201233.0633.3432.8933.196,720,189
8/24/201232.6233.0932.6133.036,008,048
8/23/201232.8632.9732.7332.765,092,915
8/22/201233.1133.2432.8432.907,082,827
8/21/201233.2633.5333.0033.0311,532,638
8/20/201233.0433.2332.9033.237,946,830
8/17/201233.3233.3233.0133.118,320,588
8/16/201233.2233.3233.0433.215,320,764
8/15/201233.0033.2232.8833.174,587,810
8/14/201233.2533.3432.9533.025,437,000
8/13/201233.0133.2332.9133.184,330,862
8/10/201233.0233.1932.8333.164,252,050
8/9/201232.9433.2032.7533.035,109,142
8/8/201232.9533.1432.8033.025,343,316
8/7/201233.1433.3032.9533.0910,324,985
8/6/201233.4733.6432.9933.018,261,455
8/3/201233.4433.6933.2733.499,274,432
8/2/201233.0133.2232.5832.909,860,790
8/1/201233.6333.8933.2933.327,502,675
7/31/201233.6033.8033.4533.507,859,922
7/30/201233.8234.1033.5833.758,155,459
7/27/201233.9334.0933.5833.9211,449,780
7/26/201233.7933.8733.5233.599,943,190
7/25/201233.6033.7033.2233.298,033,658
7/24/201233.5133.6233.1433.4710,143,812
7/23/201233.0433.4932.9733.4211,507,641
7/20/201233.6233.8533.5233.6013,300,904
7/19/201233.3733.9933.2433.8015,086,129
7/18/201232.6233.6132.6233.4812,286,491
7/17/201232.8733.2632.4432.9513,085,059
7/16/201232.6832.9432.5532.786,716,226
7/13/201232.1032.7032.0132.709,510,251
7/12/201231.9832.2131.7632.018,220,827
7/11/201231.8432.3631.8332.289,584,155
7/10/201232.2432.5731.8031.909,315,343
7/9/201231.9232.1731.8032.037,396,229
7/6/201231.9332.2131.8432.018,577,622
7/5/201232.4332.5532.1432.298,433,442
7/3/201232.2432.6032.1132.585,200,156
7/2/201232.4732.5032.0532.448,126,695
6/29/201232.0232.1831.7832.1612,510,822
6/28/201231.3131.5730.8931.4410,275,878
6/27/201231.3331.5631.0931.438,865,069
6/26/201231.2331.5731.0231.317,861,147
6/25/201231.3931.4931.0431.169,205,436
6/22/201231.5031.8331.4331.729,570,764
6/21/201231.9332.0031.1531.2310,317,594
6/20/201231.5631.8331.2831.7210,658,104
6/19/201231.6631.9431.5631.768,002,219
6/18/201231.3031.8031.2431.528,054,518
6/15/201231.4431.5830.9731.5814,201,305
6/14/201230.6831.1830.5931.0112,608,502
6/13/201230.5030.9530.4330.5610,752,919
6/12/201229.8530.7629.6230.6317,221,864
6/11/201230.4630.6529.8429.8711,442,960
6/8/201229.4830.1029.3730.109,279,390
6/7/201229.9730.2129.5829.5814,006,091
6/6/201229.4529.7029.2329.7011,021,004
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center