$42.59 +0.45 (%) US Bancorp - NYSE

Oct. 31, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
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
3/9/201229.2629.8829.1729.7210,550,406
3/8/201228.8529.2728.7029.167,102,124
3/7/201228.3528.7728.3228.647,454,232
3/6/201228.6228.7328.2628.379,107,358
3/5/201229.1129.1328.5728.9010,131,901
3/2/201229.7929.7929.2229.279,867,469
3/1/201229.4329.7829.3729.7111,204,700
2/29/201229.2529.6229.1729.4010,437,354
2/28/201229.3329.3729.0929.178,537,757
2/27/201228.5729.4128.5029.3013,324,615
2/24/201229.0229.1628.6628.737,294,431
2/23/201228.8129.1528.7728.998,205,581
2/22/201229.0229.1428.7628.8110,810,008
2/21/201229.2429.5329.0229.1212,012,880
2/17/201229.0829.4128.9529.358,847,121
2/16/201228.6529.1728.5129.0810,191,569
2/15/201229.1229.1528.5828.639,320,136
2/14/201229.1829.2428.6229.0010,260,219
2/13/201229.1929.2528.9929.186,712,004
2/10/201229.0929.1528.8729.019,390,069
2/9/201229.6229.6729.2129.3410,528,390
2/8/201229.4329.7429.3729.6310,251,870
2/7/201228.9629.5828.9629.4510,023,028
2/6/201229.0729.2228.9129.168,768,738
2/3/201229.0029.2628.9029.2013,863,441
2/2/201228.7128.8928.4328.578,381,255
2/1/201228.4428.9228.2928.5616,841,277
1/31/201228.1428.3927.9828.2211,933,913
1/30/201227.4428.1227.3028.0110,128,761
1/27/201227.8328.0627.6627.8611,855,468
1/26/201228.7128.8627.6827.7918,744,014
1/25/201228.2128.7128.2128.6012,197,505
1/24/201228.3028.5528.0428.459,604,154
1/23/201228.6628.8628.2828.4912,434,460
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center