$42.82 -0.13 (%) US Bancorp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
1/13/201440.8841.1540.7140.785,954,444
1/10/201441.2841.3040.7941.027,247,647
1/9/201441.3041.5040.9741.348,862,820
1/8/201440.7241.1440.6541.0910,727,645
1/7/201440.9041.1140.7540.9311,028,056
1/6/201440.5840.8440.5040.598,097,509
1/3/201439.8740.2239.7840.064,454,991
1/2/201439.8740.0739.4539.897,045,826
12/31/201340.4040.4540.2440.404,335,359
12/30/201340.3140.4940.1540.273,910,259
12/27/201340.3940.5540.3040.373,416,191
12/26/201340.7240.7640.4940.525,651,816
12/24/201340.5540.8340.5140.602,841,696
12/23/201340.2440.8140.1740.498,439,848
12/20/201340.1240.3240.0340.0512,592,345
12/19/201339.3240.1539.3240.048,073,079
12/18/201339.3140.1539.2140.1212,426,420
12/17/201339.3339.3439.0839.126,996,144
12/16/201339.4539.5239.1439.386,949,310
12/13/201339.2539.3139.0139.065,963,423
12/12/201339.0339.4938.9339.208,754,291
12/11/201339.5839.5939.0139.046,940,223
12/10/201339.6139.8239.3839.427,072,356
12/9/201339.7439.9639.6339.749,040,067
12/6/201338.9939.6738.9939.6612,510,637
12/5/201338.9439.1338.5938.6110,464,709
12/4/201338.9439.2238.6639.0014,275,377
12/3/201339.1439.2438.3038.5214,165,268
12/2/201339.2939.4839.1239.216,101,002
11/29/201339.4139.6139.2039.223,945,292
11/27/201339.3239.4739.2539.355,110,948
11/26/201339.3039.4839.2039.277,946,817
11/25/201338.9639.3838.9639.217,711,632
11/22/201338.8038.9738.5538.956,165,801
11/21/201338.8438.9638.6038.868,215,566
11/20/201338.7938.9038.5038.748,513,076
11/19/201338.3838.8338.2938.668,187,888
11/18/201338.2938.4838.1838.338,376,155
11/15/201338.2438.3938.1538.316,546,678
11/14/201338.1738.3938.0438.287,404,286
11/13/201337.6438.0237.4738.0211,824,370
11/12/201337.8338.0037.6237.758,820,173
11/11/201338.0338.0337.7037.945,924,508
11/8/201337.4438.0837.2938.0810,216,044
11/7/201338.0038.0037.4537.475,647,882
11/6/201337.7638.0037.6337.925,116,913
11/5/201337.5037.7937.4037.675,652,210
11/4/201337.4137.6137.3537.545,236,945
11/1/201337.3737.6437.2237.377,146,858
10/31/201337.8337.8537.3637.368,109,926
10/30/201337.8237.9337.7337.766,763,146
10/29/201337.8937.9237.6937.834,724,161
10/28/201337.7937.9337.6237.766,988,616
10/25/201337.8838.2537.6437.837,446,596
10/24/201337.9038.0037.5237.809,328,186
10/23/201338.0338.0637.7937.986,678,130
10/22/201338.0838.2237.9638.077,032,776
10/21/201337.9338.1237.7838.066,745,282
10/18/201337.8538.0937.6037.9210,330,244
10/17/201337.1837.7937.1837.6810,786,775
10/16/201337.0937.6936.8337.2413,183,591
10/15/201337.1637.2636.7736.888,065,710
10/14/201336.9437.2536.9037.185,931,887
10/11/201336.7537.2136.5737.057,814,883
10/10/201336.2436.9736.2436.949,142,818
10/9/201335.8236.1035.7235.967,292,478
10/8/201336.0636.1835.6935.709,135,928
10/7/201336.3536.3936.1136.135,398,772
10/4/201336.3036.6836.3036.626,427,606
10/3/201336.3336.4836.2336.356,325,927
10/2/201336.5136.5836.3336.396,852,545
10/1/201336.6936.7936.5036.714,936,388
9/30/201336.2436.7436.0636.587,895,418
9/27/201336.3436.6536.3136.505,976,624
9/26/201336.6636.7636.3736.545,592,855
9/25/201336.8737.0536.6136.769,230,110
9/24/201337.4037.4036.8136.909,922,243
9/23/201337.7537.7637.1737.367,631,084
9/20/201337.7537.9337.5337.8511,098,023
9/19/201338.0438.0637.4537.7111,617,819
9/18/201337.5738.2337.5037.8410,296,060
9/17/201337.6237.6637.3237.526,517,341
9/16/201337.6037.6337.3037.518,675,342
9/13/201336.9337.2336.9337.147,040,648
9/12/201336.7637.3436.4436.878,242,056
9/11/201336.7736.8136.4936.685,904,129
9/10/201336.5136.8636.5136.716,474,414
9/9/201336.4836.5035.8936.326,977,932
9/6/201336.7836.9136.3036.476,171,770
9/5/201336.1536.8336.1236.708,674,760
9/4/201336.0036.2435.8336.136,146,366
9/3/201336.4636.6135.9036.066,595,552
8/30/201336.1736.2035.8936.136,816,223
8/29/201336.0036.3935.9036.115,760,461
8/28/201336.1136.3536.0336.115,331,093
8/27/201336.6036.6736.0336.117,512,502
8/26/201337.4237.4236.9236.924,213,548
8/23/201337.5837.6137.1537.325,205,690
8/22/201336.8437.4636.8037.407,472,718
8/21/201336.7437.1236.6836.796,431,059
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center