U.S. Bancorp Historical Stock Prices

USB 
$45.805
*  
0.055
0.12%
Get USB Alerts
*Delayed - data as of Dec. 26, 2014 14:58 ET  -  Find a broker to begin trading USB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    USB Real Time
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
14:58  45.91  45.95  45.725  45.805 1,392,279
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
12/03/2014 44.01 44.44 43.95 44.32 4,387,317
12/02/2014 43.63 44.07 43.63 44.07 5,431,634
12/01/2014 44.15 44.18 43.53 43.62 7,241,466
11/28/2014 44.5 44.68 44.14 44.2 4,515,081
11/26/2014 44.11 44.4 43.96 44.38 4,897,372
11/25/2014 44.43 44.43 43.94 44.01 5,396,827
11/24/2014 44.13 44.49 43.98 44.37 4,844,206
11/21/2014 44.19 44.35 43.865 43.97 5,065,055
11/20/2014 43.61 44.005 43.56 43.91 4,778,212
11/19/2014 43.9 43.96 43.59 43.89 4,983,318
11/18/2014 43.73 44.1 43.71 43.98 4,518,128
11/17/2014 43.7 43.82 43.595 43.8 5,571,575
11/14/2014 43.79 43.94 43.65 43.73 5,050,258
11/13/2014 43.91 44.002 43.81 43.93 6,771,312
11/12/2014 43.86 44 43.69 43.94 4,963,729
11/11/2014 43.95 44.17 43.91 44.03 4,850,371
11/10/2014 43.77 43.93 43.58 43.93 5,390,593
11/07/2014 43.85 43.95 43.6 43.81 6,859,484
11/06/2014 43.46 43.93 43.31 43.92 6,344,211
11/05/2014 43.4 43.55 43.14 43.52 8,095,644
11/04/2014 42.74 43.18 42.74 43.16 6,993,646
11/03/2014 42.39 43 42.39 42.92 7,516,731
10/31/2014 42.54 42.6 42.36 42.6 8,840,728
10/30/2014 41.67 42.34 41.58 42.14 7,665,870
10/29/2014 41.45 41.945 41.4 41.84 7,085,237
10/28/2014 41.08 41.54 41.04 41.54 5,467,968
10/27/2014 40.78 41.025 40.78 40.96 4,214,222
10/24/2014 40.33 40.99 40.3 40.91 6,660,520
10/23/2014 40.41 40.67 40.22 40.41 7,881,208
10/22/2014 40.22 40.68 39.87 39.89 10,190,190
10/21/2014 39.71 40.32 39.64 40.27 8,903,164
10/20/2014 39.2 39.59 39.18 39.38 6,280,609
10/17/2014 39.64 39.67 39.18 39.4 9,192,811
10/16/2014 38.15 39.4 38.1 39.1 10,721,160
10/15/2014 39.58 39.73 38.29 38.94 13,295,100
10/14/2014 40 40.48 39.83 39.97 13,103,440
10/13/2014 40.11 40.55 39.83 39.86 7,607,077
10/10/2014 40.63 41.02 40.06 40.07 9,338,839
10/09/2014 41.39 41.39 40.55 40.58 7,952,589
10/08/2014 40.59 41.3 40.48 41.3 7,598,767
10/07/2014 41.06 41.27 40.6 40.6 7,288,366
10/06/2014 41.91 41.92 41.49 41.54 3,948,104
10/03/2014 41.62 41.76 41.5 41.67 5,117,410
10/02/2014 41.2 41.48 40.97 41.29 6,186,040
10/01/2014 41.86 41.88 41.21 41.26 6,422,184
09/30/2014 41.7 42.06 41.62 41.83 7,723,584
09/29/2014 41.47 41.93 41.44 41.73 4,125,643
09/26/2014 41.83 41.97 41.5 41.87 5,953,093
09/25/2014 42.5 42.51 41.83 41.87 8,740,480
09/24/2014 42.67 42.75 42.33 42.57 7,416,944
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?