The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

US Bancorp

  • USB
  • NYSE
  • Financial Services
  • Latest 35.19
  • Currency US$
  • Change -0.16
  • Percent Change -0.453 %
  • Volume 9,301,796
  • Wed Jun 19, 2013 4:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.19 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 35.63 35.13 35.40 35.19 9,301,796
Jun 18 35.42 35.14 35.22 35.35 5,994,546
Jun 17 35.41 35.06 35.23 35.23 6,716,543
Jun 14 35.44 34.98 35.42 35.01 8,118,849
Jun 13 35.52 35.08 35.35 35.46 11,287,475
Jun 12 35.53 35.20 35.45 35.40 10,647,378
Jun 11 35.57 35.23 35.37 35.41 10,102,310
Jun 10 36.00 35.56 35.99 35.59 10,289,807
Jun 7 35.91 35.41 35.55 35.87 10,416,918
Jun 6 35.44 34.80 34.84 35.38 10,148,796
Jun 5 35.32 34.83 35.15 35.01 10,852,012
Jun 4 35.55 35.20 35.31 35.26 9,337,655
Jun 3 35.28 34.91 35.08 35.27 9,724,846
May 31 35.71 35.06 35.43 35.06 10,707,997
May 30 35.81 35.29 35.42 35.53 10,535,079
May 29 35.48 35.17 35.30 35.33 9,108,876
May 28 35.93 35.50 35.84 35.54 8,780,340
May 24 35.50 34.94 35.04 35.41 7,667,501
May 23 35.35 35.00 35.02 35.22 12,779,137
May 22 35.90 34.91 34.91 35.37 16,881,486
May 21 35.38 35.11 35.15 35.29 8,158,921
May 20 35.39 34.56 34.60 35.13 11,922,488
May 17 34.78 34.30 34.35 34.67 12,169,424
May 16 34.48 34.19 34.34 34.31 11,141,289
May 15 34.37 33.73 33.86 34.34 8,879,083
May 14 33.93 33.51 33.53 33.89 9,412,777
May 13 33.70 33.30 33.38 33.50 7,663,062
May 10 33.55 33.26 33.37 33.49 7,592,099
May 9 33.56 33.15 33.35 33.31 11,381,698
May 8 33.34 33.02 33.05 33.33 8,929,954