$43.23 +0.20 (%) US Bancorp - NYSE

Sep. 19, 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
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
1/20/201228.5728.8528.4028.7412,710,701
1/19/201229.1329.1328.2828.5617,775,893
1/18/201229.1329.3028.2729.0818,626,320
1/17/201229.0229.4228.5528.7717,609,581
1/13/201228.3929.2728.3429.0323,584,694
1/12/201228.4728.7828.1528.7411,914,917
1/11/201228.0328.4427.8628.4114,823,660
1/10/201228.5228.5528.0628.2617,290,582
1/9/201227.6928.3227.6928.2415,336,407
1/6/201228.0628.0827.4027.7515,692,971
1/5/201227.4428.3127.3827.9816,745,182
1/4/201227.5027.7127.2127.579,373,616
1/3/201227.6127.9227.4827.5815,764,916
12/30/201127.3427.3727.0027.055,024,802
12/29/201126.9727.3626.9527.306,201,606
12/28/201127.2827.3526.8426.886,705,363
12/27/201127.4927.5827.3127.314,101,347
12/23/201127.5027.5427.2027.495,191,007
12/22/201126.9227.4526.9027.3413,054,001
12/21/201126.5326.8726.0826.8113,006,515
12/20/201125.9126.7225.8826.5014,966,752
12/19/201126.0926.1825.4325.5610,042,010
12/16/201126.0726.4325.9126.0015,139,501
12/15/201126.1426.2925.7725.809,719,052
12/14/201125.5326.1825.4625.7812,475,016
12/13/201126.1226.3525.5025.7412,329,788
12/12/201125.9926.1025.6526.0414,532,957
12/9/201125.9026.3725.7426.2910,268,141
12/8/201126.3426.4025.5625.6511,923,605
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center