U.S. Bancorp Historical Stock Prices

USB 
$42.35
*  
0.24
0.56%
Get USB Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading USB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    USB Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  42.41  42.5725  42.20  42.35 6,313,544
08/31/2015 42.3 42.5725 42.2 42.35 6,341,213
08/28/2015 42.43 42.74 42.26 42.59 6,053,405
08/27/2015 41.89 42.63 41.72 42.58 9,805,593
08/26/2015 40.66 41.48 40.135 41.41 12,671,160
08/25/2015 42.04 42.14 39.72 39.76 16,220,690
08/24/2015 40.32 41.97 38.805 40.75 19,382,080
08/21/2015 43.64 43.82 42.76 42.78 10,057,440
08/20/2015 44.88 44.9 44.1 44.1 7,662,727
08/19/2015 45.54 45.81 45.26 45.36 6,055,184
08/18/2015 45.67 45.84 45.545 45.75 3,762,119
08/17/2015 45.3 45.86 45.21 45.65 4,527,352
08/14/2015 45.07 45.64 45 45.6 4,570,942
08/13/2015 44.97 45.18 44.79 45.07 3,434,012
08/12/2015 45.12 45.12 44.26 44.89 5,757,278
08/11/2015 45.5 45.72 45.2533 45.4 5,342,561
08/10/2015 45.46 46.02 45.44 46.02 5,259,320
08/07/2015 45.22 45.49 44.835 45.11 4,616,518
08/06/2015 45.54 45.707 45.12 45.21 3,566,735
08/05/2015 45.53 45.73 45.26 45.43 3,765,049
08/04/2015 45.05 45.48 44.97 45.22 4,694,257
08/03/2015 45.13 45.24 44.79 45.08 5,955,609
07/31/2015 45.12 45.28 44.92 45.21 6,616,911
07/30/2015 44.8 45.14 44.8 45.06 6,096,767
07/29/2015 44.73 45.11 44.68 45.01 7,095,507
07/28/2015 45.03 45.07 44.56 44.73 7,330,061
07/27/2015 44.98 45.025 44.7 44.8 5,945,301
07/24/2015 45.56 45.71 45.245 45.28 6,875,051
07/23/2015 45.91 46.2 45.58 45.66 7,630,695
07/22/2015 45.68 46.11 45.63 45.95 7,012,678
07/21/2015 45.88 46.03 45.61 45.74 5,541,855
07/20/2015 45.96 46.14 45.78 45.84 5,571,001
07/17/2015 45.62 46.01 45.53 45.85 7,143,351
07/16/2015 45.88 46.26 45.77 45.86 10,753,140
07/15/2015 43.96 45.81 43.9 45.53 16,088,690
07/14/2015 43.71 43.95 43.53 43.88 8,762,119
07/13/2015 43.74 43.9 43.57 43.83 6,058,231
07/10/2015 43.76 43.81 43.26 43.44 5,414,487
07/09/2015 43.29 43.44 42.935 42.96 6,403,265
07/08/2015 43.24 43.24 42.645 42.67 6,207,222
07/07/2015 43.48 43.55 42.92 43.47 8,586,939
07/06/2015 43.15 43.65 43.05 43.6 6,146,599
07/02/2015 44.09 44.14 43.47 43.62 4,843,029
07/01/2015 43.92 44.18 43.74 44.15 6,025,173
06/30/2015 43.84 44.19 43.31 43.4 7,549,719
06/29/2015 43.91 44.2 43.39 43.41 7,257,619
06/26/2015 44.53 44.79 44.45 44.51 6,822,375
06/25/2015 44.8 45.04 44.5499 44.56 5,714,054
06/24/2015 44.84 45.09 44.7 44.74 5,960,689
06/23/2015 45.18 45.29 44.96 45.1 4,536,962
06/22/2015 44.96 45.2 44.83 44.98 5,204,466
06/19/2015 44.59 44.82 44.33 44.64 14,699,560
06/18/2015 44.71 45.06 44.41 44.78 8,892,414
06/17/2015 44.76 45.07 44.56 44.64 8,007,951
06/16/2015 44.28 44.64 44.27 44.59 5,831,675
06/15/2015 44.32 44.6 44.13 44.4 6,280,442
06/12/2015 44.75 44.875 44.5 44.78 4,763,511
06/11/2015 44.85 45.11 44.68 44.85 7,052,120
06/10/2015 44.28 45.035 44.27 44.81 7,944,486
06/09/2015 43.77 44.37 43.59 44.07 6,494,340
06/08/2015 43.88 44.159 43.64 43.66 5,831,396
06/05/2015 43.87 44.49 43.83 43.99 7,457,422
06/04/2015 43.79 43.93 43.41 43.49 6,969,394
06/03/2015 43.32 44.04 43.2 43.97 8,312,751
06/02/2015 42.87 43.29 42.7 43.13 4,290,711
06/01/2015 43.25 43.39 42.77 42.97 5,241,955
*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?