$41.83 +0.10 (%) US Bancorp - NYSE

Sep. 30, 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
12/15/201126.1426.2925.7725.809,719,052
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
12/7/201125.9526.5025.7826.4112,314,608
12/6/201125.9426.4225.7926.2111,501,170
12/5/201126.0326.3025.7425.9414,883,557
12/2/201125.9526.1525.6125.7215,209,240
12/1/201125.6625.7925.3125.709,248,496
11/30/201125.4425.9725.0325.9218,726,430
11/29/201124.7324.9924.5524.619,199,649
11/28/201124.8224.8724.4524.7211,499,614
11/25/201123.7524.4423.7224.035,089,607
11/23/201124.3324.3623.7923.7915,687,645
11/22/201124.6324.9224.5324.679,936,763
11/21/201124.9925.1224.4724.6214,515,390
11/18/201125.2625.4324.9825.3811,446,884
11/17/201125.3325.9924.9625.1114,561,328
11/16/201125.3726.1325.3425.4416,250,163
11/15/201125.3325.6325.2225.5211,678,990
11/14/201125.7225.8025.2725.488,652,320
11/11/201125.9826.1625.7525.9413,394,106
11/10/201125.5225.7225.1525.6413,612,234
11/9/201125.5925.7924.9925.1116,414,420
11/8/201126.0226.3725.6726.2712,915,665
11/7/201125.6025.9125.4925.8914,742,788
11/4/201125.2625.6324.9025.5316,712,200
11/3/201125.7025.8325.0725.6012,082,515
11/2/201125.2025.4924.9125.3113,516,189
11/1/201124.4625.2324.2024.5317,970,779
10/31/201125.6026.2325.5525.5915,048,181
10/28/201125.9826.3025.7926.0316,032,974
10/27/201126.1626.6425.6826.2234,075,542
10/26/201125.2725.6424.9525.4915,944,496
10/25/201125.2625.4024.7524.8415,858,276
10/24/201125.4925.8125.3225.5714,530,862
10/21/201125.1925.4624.9725.3923,228,049
10/20/201124.2425.0024.0224.9217,274,573
10/19/201124.6025.1824.0024.1320,913,986
10/18/201123.8024.8523.5424.4822,074,210
10/17/201124.0824.2223.5823.6116,783,048
10/14/201124.6424.8924.0924.7015,109,602
10/13/201124.4024.6123.9724.3315,475,414
10/12/201124.1625.3324.0824.7522,261,601
10/11/201124.1324.3923.8423.8821,950,137
10/10/201123.8724.4523.8624.4515,147,861
10/7/201124.1024.1523.1823.3318,471,900
10/6/201123.3224.0423.0124.0016,047,713
10/5/201123.1823.5522.7623.4517,900,929
10/4/201122.2623.3321.8423.1634,348,979
10/3/201123.3723.9122.6322.6523,128,482
9/30/201123.8424.1423.5423.5418,362,892
9/29/201123.9024.3523.4524.2124,180,774
9/28/201124.0624.2823.3223.3516,053,473
9/27/201124.7625.0123.8924.0720,105,996
9/26/201123.5124.4123.4424.3617,091,911
9/23/201122.7423.4322.6823.2118,072,946
9/22/201122.1823.0522.1122.9125,742,163
9/21/201124.1124.1122.8522.8619,821,222
9/20/201123.9424.5523.6724.0918,894,012
9/19/201123.5824.1523.3023.8913,796,504
9/16/201124.2924.4023.5124.1118,567,753
9/15/201123.5424.0523.5224.0514,046,033
9/14/201123.1423.8122.8723.5118,967,833
9/13/201122.3923.0822.3922.9615,945,269
9/12/201121.6422.3721.5322.3518,110,368
9/9/201122.4422.7421.9322.0020,100,735
9/8/201122.4623.1622.2822.8625,314,184
9/7/201121.7322.7021.4922.6917,442,253
9/6/201120.8721.3020.7521.2717,319,174
9/2/201122.1222.2321.5021.6113,604,910
9/1/201123.0723.3322.6522.6611,093,485
8/31/201123.0923.4822.8723.2111,850,167
8/30/201122.9923.2522.6123.0311,525,903
8/29/201122.7823.1722.7123.1710,004,046
8/26/201121.9722.7021.6322.4213,279,243
8/25/201122.9823.3722.0622.3528,019,438
8/24/201121.5022.3021.2922.2418,023,891
8/23/201120.5021.5120.1021.5121,494,455
8/22/201121.1521.2120.1520.3120,205,149
8/19/201120.8221.5620.4920.5617,928,355
8/18/201121.6421.7520.8921.0721,665,454
8/17/201122.3222.6522.1822.4310,731,647
8/16/201122.4022.6822.0322.1812,414,895
8/15/201122.1622.7522.0422.7316,138,246
8/12/201123.1023.3221.7321.9117,695,025
8/11/201121.6622.7621.4122.4423,568,603
8/10/201122.8422.8421.3521.4329,930,734
8/9/201122.0523.4321.5323.3741,911,407
8/8/201123.0223.6521.4821.5937,434,223
8/5/201124.4724.6723.4823.7226,504,731
8/4/201124.8525.0624.1424.1524,128,948
8/3/201125.2125.2924.7525.2318,660,262
8/2/201125.7225.8625.1525.1517,377,582
8/1/201126.3426.3625.5725.9811,421,022
7/29/201125.8526.3325.7226.0615,288,975
7/28/201126.1926.4726.0726.1011,893,833
7/27/201126.5926.8026.1726.2213,509,775
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center