$41.02 +0.75 (%) US Bancorp - NYSE

Sep. 2, 2015 | 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
4/19/201332.4132.5532.1832.519,571,723
4/18/201332.4432.4431.9932.279,889,121
4/17/201332.3932.7132.2232.3815,088,514
4/16/201333.2033.2032.3232.7229,838,647
4/15/201333.9834.0133.2833.3115,129,488
4/12/201333.9434.0933.8634.086,702,434
4/11/201334.2234.4334.0534.206,855,952
4/10/201333.7234.2933.7134.199,598,166
4/9/201333.7333.9433.5533.697,058,753
4/8/201333.3233.6933.2433.696,926,322
4/5/201333.5333.5333.1833.3614,065,895
4/4/201333.7533.9533.6533.828,801,804
4/3/201334.0634.1133.5233.6712,535,402
4/2/201334.0334.1333.9434.109,894,339
4/1/201333.9334.0433.8433.996,676,532
3/28/201333.7133.9633.7133.936,994,032
3/27/201333.4833.8433.4033.766,067,868
3/26/201333.6733.7533.5333.688,308,730
3/25/201333.7733.8233.4633.679,181,884
3/22/201333.5933.7533.4433.5710,587,492
3/21/201333.7833.8733.5033.559,556,784
3/20/201334.1234.2533.8933.9310,281,869
3/19/201334.1834.2633.7833.959,329,026
3/18/201333.8734.2233.8034.137,843,104
3/15/201333.8334.3033.8134.2215,065,752
3/14/201334.3134.3533.8734.0612,265,931
3/13/201334.3134.3234.0834.227,222,848
3/12/201334.3734.3834.2234.346,653,131
3/11/201334.2534.6034.2034.418,522,741
3/8/201334.2534.3634.0234.237,717,760
3/7/201333.7834.1833.7434.1511,154,308
3/6/201333.8833.9233.4333.7412,560,891
3/5/201334.4434.7333.5833.8117,876,644
3/4/201333.9934.2933.8634.288,613,496
3/1/201333.7534.1533.6134.018,440,803
2/28/201334.0634.1533.8133.989,528,995
2/27/201333.7634.0433.6334.039,048,768
2/26/201333.5333.9133.3633.7912,327,679
2/25/201333.9734.1033.3433.3411,561,087
2/22/201333.8633.9533.5433.888,925,608
2/21/201333.8233.9733.6533.7710,518,518
2/20/201333.9934.0633.8033.859,466,705
2/19/201333.8234.1533.7134.087,810,576
2/15/201334.0834.1533.7233.917,432,023
2/14/201333.7434.0633.7433.996,245,224
2/13/201334.3534.3633.8033.938,359,593
2/12/201334.1034.4034.0434.319,442,669
2/11/201333.8334.3333.7434.0910,627,859
2/8/201333.5733.6933.5133.656,145,664
2/7/201333.6033.7433.3233.547,721,274
2/6/201332.9833.6332.9833.6112,701,933
2/5/201333.1133.2533.0433.137,771,968
2/4/201333.1833.2532.8432.968,536,956
2/1/201333.3733.4733.2133.407,893,264
1/31/201332.9933.2632.9833.108,697,717
1/30/201332.9533.2832.9333.1411,237,576
1/29/201333.1533.4433.0733.3310,852,615
1/28/201333.2533.2732.9833.1711,712,505
1/25/201333.2533.2932.9733.179,464,173
1/24/201333.1033.3733.0033.1112,115,057
1/23/201332.9233.0932.8533.099,501,992
1/22/201332.8333.1032.6733.0012,004,318
1/18/201332.8932.9732.5432.8717,063,338
1/17/201333.3633.3632.7232.7617,752,256
1/16/201332.7433.2732.7233.159,143,077
1/15/201333.3933.4033.0733.289,372,756
1/14/201333.5333.5733.2033.476,521,595
1/11/201333.5833.5833.1933.506,768,365
1/10/201333.5633.8033.2033.6410,269,684
1/9/201333.0733.4433.0733.2710,072,547
1/8/201332.8033.0232.6432.976,520,691
1/7/201333.1033.1732.7532.928,171,280
1/4/201332.8533.3032.6433.2211,487,358
1/3/201332.8832.9632.4432.5112,698,104
1/2/201332.4632.9832.4032.9710,045,346
12/31/201231.5231.9531.5131.9410,881,695
12/28/201231.7332.0131.6731.687,342,090
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
  • Showing 601-700 of 1,261 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!