U.S. Bancorp Historical Stock Prices

USB 
$44.58
*  
0.17
0.38%
Get USB Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading USB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    USB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.48  44.62  44.20  44.58 4,143,775
03/04/2015 44.51 44.57 44.26 44.41 5,553,247
03/03/2015 44.63 44.835 44.48 44.75 4,142,808
03/02/2015 44.56 44.88 44.45 44.88 4,716,864
02/27/2015 44.86 44.99 44.6 44.61 4,626,042
02/26/2015 44.8 44.99 44.63 44.93 4,133,924
02/25/2015 44.78 44.94 44.61 44.84 3,773,391
02/24/2015 44.54 44.86 44.5 44.72 5,083,575
02/23/2015 44.44 44.5 44.21 44.48 3,994,481
02/20/2015 44.08 44.65 43.83 44.62 7,120,809
02/19/2015 44.47 44.57 44.12 44.32 5,012,886
02/18/2015 44.93 45.1 44.46 44.53 5,183,261
02/17/2015 44.89 45.17 44.67 45.07 4,980,441
02/13/2015 45.12 45.26 44.87 45.07 8,634,513
02/12/2015 44.64 45.15 44.32 45.12 7,120,300
02/11/2015 44.33 44.42 44.02 44.27 4,017,656
02/10/2015 44.57 44.65 44.25 44.52 5,984,343
02/09/2015 44.09 44.43 44.01 44.17 4,569,185
02/06/2015 44.31 44.9 44.24 44.41 7,490,897
02/05/2015 43.75 44.14 43.62 44 6,625,395
02/04/2015 43.14 43.95 43.14 43.58 9,661,810
02/03/2015 42.47 43.55 42.47 43.28 8,767,475
02/02/2015 42.2 42.78 41.68 42.73 6,199,534
01/30/2015 41.97 42.475 41.83 41.91 10,416,480
01/29/2015 42.12 42.69 42 42.57 6,882,900
01/28/2015 43.16 43.29 42.09 42.1 7,580,368
01/27/2015 42.94 43.34 42.81 42.98 5,395,527
01/26/2015 43.15 43.555 42.94 43.53 4,607,622
01/23/2015 43.41 43.785 43.31 43.32 8,158,951
01/22/2015 42.55 43.54 42.41 43.43 9,471,885
01/21/2015 41.59 42.85 41.35 42.2 11,207,930
01/20/2015 41.66 41.68 40.74 41.21 12,682,060
01/16/2015 40.75 41.57 40.75 41.52 9,896,405
01/15/2015 41.23 41.35 40.7 40.94 10,879,680
01/14/2015 41.51 41.7 40.77 41.34 12,845,470
01/13/2015 42.8 43.02 41.77 42.1 7,297,213
01/12/2015 42.98 43.13 42.4401 42.56 4,857,733
01/09/2015 43.88 44.0299 42.82 42.96 8,095,841
01/08/2015 43.965 44.16 43.775 43.87 10,417,590
01/07/2015 43.6 43.69 43.14 43.55 5,073,711
01/06/2015 43.9 44 42.875 43.17 8,529,685
01/05/2015 44.55 44.77 43.69 43.75 6,568,724
01/02/2015 45.43 45.49 44.4 44.83 5,010,505
12/31/2014 45.7 45.79 44.94 44.95 5,691,648
12/30/2014 45.56 45.7 45.46 45.56 4,341,992
12/29/2014 45.42 45.945 45.35 45.66 4,026,498
12/26/2014 45.95 45.95 45.725 45.74 3,123,751
12/24/2014 46.06 46.09 45.62 45.75 1,905,535
12/23/2014 45.86 46.1 45.76 45.91 4,941,588
12/22/2014 45.26 45.64 45.12 45.64 6,295,902
12/19/2014 45.28 45.54 44.87 45.2 11,710,400
12/18/2014 44.45 45.35 44.39 45.34 8,575,684
12/17/2014 43.44 44 43.26 43.92 7,204,371
12/16/2014 43.25 43.98 43.02 43.1 9,104,935
12/15/2014 44.09 44.29 43.351 43.45 7,613,574
12/12/2014 44.29 44.63 43.85 43.89 8,406,788
12/11/2014 44.88 45.2399 44.58 44.7 6,414,732
12/10/2014 45.19 45.39 44.62 44.64 8,959,986
12/09/2014 44.93 45.26 44.58 45.21 7,098,230
12/08/2014 44.79 45.52 44.7 45.37 10,611,480
12/05/2014 44.73 45.21 44.73 45.13 7,348,252
12/04/2014 44.16 44.54 44.16 44.53 5,529,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?