$39.89 -0.38 (%) US Bancorp - NYSE

Oct. 22, 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
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
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
Trading Center