U.S. Bancorp Historical Stock Prices

USB 
$43.23
*  
0.20
0.46%
Get USB Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  43.23  43.58  43.14  43.23 9,339,016
09/18/2014 42.83 43.2 42.83 43.03 7,376,677
09/17/2014 42.48 42.89 42.41 42.69 7,441,279
09/16/2014 42.31 42.585 42.28 42.37 5,886,124
09/15/2014 42.15 42.52 42.14 42.37 5,015,135
09/12/2014 42.02 42.41 41.97 42.2 7,803,169
09/11/2014 41.75 42.13 41.72 42.1 4,235,571
09/10/2014 41.63 41.91 41.62 41.84 5,184,834
09/09/2014 41.88 41.91 41.48 41.6 6,252,840
09/08/2014 42.19 42.2 41.87 42.03 5,979,675
09/05/2014 42.12 42.215 41.89 42.13 7,807,514
09/04/2014 42.08 42.555 42.05 42.24 4,609,914
09/03/2014 42.48 42.51 42.01 42.12 4,391,433
09/02/2014 42.34 42.4 42.07 42.27 3,600,600
08/29/2014 42.23 42.295 41.99 42.28 3,381,685
08/28/2014 41.97 42.185 41.93 42.06 2,406,997
08/27/2014 42.4 42.49 42.095 42.2 2,747,960
08/26/2014 42.3 42.61 42.27 42.41 3,939,665
08/25/2014 42.19 42.42 42.19 42.25 4,583,812
08/22/2014 42.05 42.465 41.98 42.03 3,946,587
08/21/2014 41.78 42.24 41.73 42.19 4,371,550
08/20/2014 41.67 41.78 41.46 41.71 5,101,980
08/19/2014 41.66 41.87 41.53 41.84 4,178,139
08/18/2014 41.51 41.82 41.43 41.72 3,552,304
08/15/2014 41.7 41.78 41.06 41.27 5,761,106
08/14/2014 41.35 41.61 41.34 41.6 3,528,598
08/13/2014 41.34 41.46 41.16 41.36 4,577,088
08/12/2014 40.9 41.3 40.85 41.16 6,327,326
08/11/2014 41.21 41.28 40.8901 40.96 3,805,520
08/08/2014 40.78 41.2 40.68 41.18 6,066,891
08/07/2014 41.16 41.25 40.58 40.68 5,578,628
08/06/2014 41.02 41.36 40.985 41.08 6,443,144
08/05/2014 41.42 41.64 41.015 41.17 5,240,768
08/04/2014 41.48 41.67 41.24 41.64 5,052,746
08/01/2014 41.85 42.08 41.29 41.33 8,252,035
07/31/2014 42.64 42.78 42.01 42.03 8,403,035
07/30/2014 42.83 43.1 42.655 42.92 5,541,998
07/29/2014 42.61 42.97 42.43 42.64 5,649,424
07/28/2014 42.7 42.7 42.31 42.57 6,284,872
07/25/2014 42.54 42.82 42.5 42.75 5,386,040
07/24/2014 42.54 42.84 42.48 42.73 4,313,794
07/23/2014 42.26 42.53 42.22 42.46 4,399,530
07/22/2014 42.3 42.55 42.22 42.25 6,149,473
07/21/2014 42.01 42.205 41.95 42.12 5,008,813
07/18/2014 41.82 42.31 41.79 42.17 7,856,102
07/17/2014 42.22 42.32 41.58 41.61 11,589,210
07/16/2014 43.42 43.49 42.36 42.53 9,454,346
07/15/2014 42.97 43.42 42.96 43.3 9,467,137
07/14/2014 43.51 43.64 43.01 43.05 4,477,867
07/11/2014 42.98 43.22 42.81 43.18 5,091,041
07/10/2014 43.08 43.19 42.88 43.1 5,242,022
07/09/2014 43.36 43.44 43.14 43.38 5,753,879
07/08/2014 43.23 43.47 43.1 43.19 5,982,794
07/07/2014 43.53 43.71 43.4 43.48 4,287,207
07/03/2014 43.67 43.75 43.46 43.59 3,519,121
07/02/2014 43.17 43.45 43.13 43.25 4,485,110
07/01/2014 43.45 43.66 43.33 43.34 5,584,571
06/30/2014 43.36 43.48 43.19 43.32 5,393,812
06/27/2014 42.97 43.36 42.91 43.36 10,451,940
06/26/2014 43 43.33 42.75 43.06 8,779,009
06/25/2014 43.17 43.41 42.93 43.36 7,349,799
06/24/2014 43.66 43.83 43.26 43.3 5,989,000
06/23/2014 43.57 43.84 43.44 43.82 10,514,790
06/20/2014 43.64 43.92 43.6 43.74 10,171,340
06/19/2014 43.31 43.37 43.1 43.28 4,206,230
06/18/2014 43.1 43.34 42.89 43.33 5,526,620
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?