$44.01 -0.36 (%) US Bancorp - NYSE

Nov. 25, 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
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
7/26/201126.7627.0326.7126.7412,766,702
7/25/201126.5927.0526.4326.9716,061,987
7/22/201127.0027.1326.8526.9112,315,517
7/21/201126.3627.1726.3327.0121,256,452
7/20/201125.8626.4725.6726.1420,080,122
7/19/201124.5325.1724.3225.0319,318,718
7/18/201124.5824.6924.1624.439,785,595
7/15/201124.8224.8224.4524.7411,942,898
7/14/201125.1625.3124.6224.6911,425,944
7/13/201125.0625.5225.0125.1210,437,609
7/12/201124.7525.2424.7524.968,425,059
7/11/201125.0225.1124.7924.878,752,923
7/8/201125.2425.3825.1425.357,196,693
7/7/201125.5325.7925.5225.627,933,511
7/6/201125.5925.5925.0725.309,714,106
7/5/201126.0126.0425.4825.5912,204,173
7/1/201125.4626.1625.3526.0612,912,947
6/30/201125.4625.6125.2625.5111,862,013
6/29/201125.1025.3725.0125.3314,245,882
6/28/201124.6524.8924.4724.8712,349,384
6/27/201124.0024.6523.9624.579,645,824
6/24/201124.2824.3323.9023.9214,066,014
6/23/201124.1224.3623.9024.2911,952,381
6/22/201124.5924.8524.4524.458,928,686
6/21/201124.6924.8224.4324.726,168,651
6/20/201124.3924.7424.3124.508,962,373
6/17/201124.5124.6524.3124.4914,972,762
6/16/201124.0224.4523.9024.2110,246,255
6/15/201124.3224.3223.6623.9914,026,062
6/14/201124.5824.6924.4324.5010,227,872
6/13/201124.4524.4524.0824.3111,871,345
6/10/201124.2524.5123.8424.3315,916,152
6/9/201124.0924.6023.9524.4113,568,042
6/8/201123.7624.3423.7623.9713,056,686
6/7/201124.1824.4623.8523.8514,899,054
6/6/201124.4424.6924.0824.1117,678,475
6/3/201124.3424.8524.3124.5511,276,841
6/2/201124.7724.9724.6224.7312,552,743
6/1/201125.4825.5024.6724.7017,528,396
5/31/201125.7025.7525.3225.6010,694,514
5/27/201125.0725.5925.0525.429,464,977
5/26/201124.8725.0524.7724.959,009,716
5/25/201124.8525.0824.7824.917,839,232
5/24/201124.9525.0924.8624.967,976,375
5/23/201124.9425.1524.8824.9310,141,699
5/20/201125.7825.8725.1625.2010,143,388
5/19/201125.8425.8425.5425.818,963,289
5/18/201125.5625.7725.3825.749,051,228
5/17/201124.9925.6324.9125.5912,937,198
5/16/201124.8325.4124.7525.0511,344,160
5/13/201125.3225.4124.9125.0213,113,289
5/12/201125.1825.4424.8825.3310,466,822
5/11/201125.5425.5725.0125.1912,123,979
5/10/201125.2525.7125.2225.6810,250,905
5/9/201125.2425.3225.0225.258,858,425
5/6/201125.4625.4925.0225.1910,638,031
5/5/201125.4625.5525.0825.208,608,871
5/4/201125.7925.8925.4425.549,699,917
Trading Center