US Bancorp $42.64

up +0.07


29/7/2014 04:02 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
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
6/5/201228.5829.3328.5829.2212,690,476
6/4/201229.5729.7028.6828.7919,680,184
6/1/201230.5230.6029.5129.6019,013,966
5/31/201230.7631.3630.5031.1110,647,091
5/30/201230.8831.0230.6530.758,866,287
5/29/201231.1231.2630.9431.217,985,623
5/25/201231.0931.3730.7630.938,195,916
5/24/201231.2731.2730.8531.139,213,367
5/23/201230.9031.1830.4531.0911,058,464
5/22/201230.8931.3230.7731.009,914,314
5/21/201230.4330.7930.1730.7212,947,758
5/18/201230.6930.7230.1230.2714,431,372
5/17/201231.0531.1730.6330.6511,253,923
5/16/201231.4831.7531.0331.0610,553,454
5/15/201231.5131.7631.2331.3010,731,509
5/14/201231.9332.2131.5131.5612,357,141
5/11/201231.6032.4231.4132.2114,596,420
5/10/201231.8532.0431.7831.918,217,359
5/9/201231.2331.7331.1731.4711,301,527
5/8/201231.5631.7931.4031.5711,304,384
5/7/201231.4532.0531.4531.849,784,305
5/4/201231.8332.0031.4831.679,793,552
5/3/201232.2532.3831.8231.949,200,089
5/2/201232.1632.2231.8532.048,782,158
5/1/201232.0632.9832.0632.299,468,665
4/30/201232.4032.4031.9532.179,888,921
4/27/201232.0432.5531.9132.4311,170,948
4/26/201231.6832.1431.6332.1011,210,665
4/25/201231.7931.8731.4531.6810,141,359
4/24/201231.2931.7531.2931.628,608,576
4/23/201231.1631.2430.9531.219,572,788
4/20/201231.3431.4331.0531.299,902,584
4/19/201231.4231.5231.0131.229,739,307
4/18/201231.2031.6031.1731.306,779,229
4/17/201231.3531.6131.2131.559,258,571
4/16/201231.2231.4530.9031.1611,443,966
4/13/201231.2531.3730.8830.9010,640,130
4/12/201230.9231.4130.7531.3411,585,030
4/11/201230.7731.0530.6830.879,830,925
4/10/201230.9131.1630.3330.3413,147,246
4/9/201230.9331.2030.8131.018,455,977
4/5/201231.2231.5231.1031.359,899,431
4/4/201231.4131.5131.0931.3111,173,352
4/3/201231.4631.6631.1631.5912,366,783
4/2/201231.5531.8131.2031.7110,440,100
3/30/201231.4731.6831.2031.689,691,278
3/29/201231.4731.5731.1331.559,974,033
3/28/201231.5531.9131.5031.8212,159,390
3/27/201231.9232.0231.6831.698,853,167
3/26/201232.0032.2331.8732.1112,965,883
3/23/201231.3231.7231.1831.7012,089,569
3/22/201231.4331.5230.9731.3711,259,389
3/21/201231.7831.9131.4731.5412,683,435
3/20/201231.5531.8531.4031.7014,264,130
3/19/201231.6632.1831.5031.8513,958,300
3/16/201231.7831.8931.3431.6520,693,992
3/15/201231.5331.7930.9731.6818,681,999
3/14/201231.0431.4830.7931.4824,513,121
3/13/201229.8031.0729.7431.0125,449,712
3/12/201229.6529.7229.3129.687,671,615
Trading Center