$45.34 0.00 (%) US Bancorp - NYSE

Dec. 18, 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
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
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center