US Bancorp $42.73

up +0.27


24/7/2014 04:03 PM  |  NYSE : USB  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USB historical data

Date Open High Low Close Volume
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
5/3/201125.7225.9625.6425.819,724,394
5/2/201125.9126.0625.6225.689,884,268
4/29/201125.4725.8525.4625.8211,045,496
4/28/201125.4525.6825.3625.4811,716,449
4/27/201125.6525.6925.2925.5517,631,706
4/26/201125.1525.2925.0025.0445,308,938
4/25/201125.1625.3325.0425.0511,022,914
4/21/201124.9825.2824.8025.1514,882,365
4/20/201125.5425.5424.7124.8421,269,963
4/19/201125.8225.8625.0025.2519,015,421
4/18/201125.6825.8625.5125.5611,152,735
4/15/201125.9626.0425.8125.9313,749,310
4/14/201125.8625.9925.6025.8415,265,311
4/13/201126.5626.5625.9225.9914,114,548
4/12/201125.9426.5925.9426.3612,859,871
4/11/201126.1126.4426.0826.097,458,766
4/8/201126.5426.6026.0526.189,172,952
4/7/201126.9727.0526.3326.4315,268,505
4/6/201126.6526.9726.4926.9012,695,844
4/5/201126.5026.6726.4526.519,167,679
4/4/201126.7526.7826.4826.606,914,110
4/1/201126.7326.7526.5226.6813,341,321
3/31/201126.5326.6626.2326.4310,265,109
3/30/201126.7926.8426.6426.6812,772,141
3/29/201126.7326.7426.5826.659,114,608
3/28/201126.9927.0426.8226.876,461,621
3/25/201126.7527.0526.6926.928,513,152
3/24/201126.7126.7326.4426.686,363,400
3/23/201126.3926.5326.0326.457,562,713
3/22/201126.6326.8126.3826.466,584,382
3/21/201127.0627.0826.4226.6010,553,239
3/18/201126.7527.2726.6226.6519,434,553
3/17/201126.5226.6125.6926.3517,889,722
3/16/201126.6826.7525.9226.1519,327,403
3/15/201126.1326.8726.0726.7112,244,589
3/14/201126.9627.0626.5026.878,196,486
3/11/201127.1027.3326.9027.169,154,634
3/10/201127.4527.5627.1327.1811,186,604
3/9/201127.6327.9427.4727.806,932,519
3/8/201127.1027.8727.0327.7512,132,578
3/7/201127.1927.3626.8526.908,703,831
3/4/201127.4427.5326.7027.0419,492,334
3/3/201127.0827.7026.9927.5412,907,907
3/2/201127.1927.2626.7526.8510,213,174
3/1/201127.7927.8126.9927.1213,034,258
2/28/201127.6127.8227.5227.737,456,773
2/25/201127.6727.8427.4327.529,871,821
2/24/201127.4227.7027.2027.5011,538,276
2/23/201127.6527.9227.1027.5212,197,894
2/22/201127.9128.1227.5927.6913,193,162
2/18/201128.3728.5728.1528.5610,144,381
2/17/201128.6228.6928.3628.367,500,861
2/16/201128.7428.9428.4528.707,707,014
2/15/201128.5928.8528.5128.658,724,567
2/14/201128.4028.7428.2828.688,141,028
2/11/201127.5528.5427.4528.3710,867,607
2/10/201127.9228.0127.6127.8612,202,003
2/9/201128.0928.2827.8628.047,964,284
2/8/201128.0128.2827.8228.2211,660,586
2/7/201127.4728.0627.4427.959,719,802
2/4/201127.3927.5126.9527.4210,319,747
2/3/201127.3327.5227.1427.478,221,343
2/2/201127.3427.6627.2027.3911,926,413
2/1/201127.0627.7327.0027.6610,541,005
1/31/201126.8127.1226.6327.0011,578,019
1/28/201126.9627.2826.7926.8017,235,889
1/27/201126.5926.9726.3826.969,952,297
1/26/201126.8027.0126.6026.609,065,940
1/25/201126.7526.9126.3026.7610,517,165
1/24/201126.4227.0626.4226.8411,340,538
1/21/201127.1127.1526.6826.9613,245,419
1/20/201126.2626.8226.2126.7012,953,375
1/19/201127.2127.2126.2526.5217,963,423
1/18/201127.5227.6827.1327.3112,578,462
1/14/201126.6927.5126.6827.3714,203,288
1/13/201126.9027.2626.7026.7513,287,452
1/12/201126.2826.9026.2626.6913,039,680
1/11/201126.4526.6525.9826.0512,443,254
1/10/201125.9726.3825.7626.2511,305,858
1/7/201126.2826.4525.6526.0919,379,652
1/6/201126.8826.9126.1326.2919,431,500
1/5/201126.6026.8826.3926.8218,365,835
1/4/201126.9327.0426.6226.7616,433,031
1/3/201127.2027.4026.9226.9415,311,014
12/31/201026.9727.1026.8526.974,359,952
12/30/201027.0327.1226.8226.944,724,741
12/29/201027.0627.1626.9227.036,418,843
12/28/201027.1227.3027.0427.184,947,104
Trading Center