The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

US Bancorp

  • USB
  • NYSE
  • Financial Services
  • Latest 42.36
  • Currency US$
  • Change 0.17
  • Percent Change 0.403 %
  • Volume 757,896
  • Fri Aug 22, 2014 10:24 AM 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: 42.38 Last Trade: Aug 22, 2014
Date High Low Open Close Volume
Aug 22 42.42 42.03 42.05 42.38 759,574
Aug 21 42.24 41.73 41.78 42.19 4,371,850
Aug 20 41.78 41.46 41.67 41.71 5,101,980
Aug 19 41.87 41.53 41.66 41.84 4,194,063
Aug 18 41.82 41.43 41.51 41.72 3,552,304
Aug 15 41.78 41.06 41.70 41.27 5,761,106
Aug 14 41.61 41.34 41.35 41.60 3,528,598
Aug 13 41.46 41.16 41.34 41.36 4,577,088
Aug 12 41.30 40.85 40.90 41.16 6,328,326
Aug 11 41.28 40.89 41.21 40.96 3,805,580
Aug 8 41.20 40.68 40.78 41.18 6,066,891
Aug 7 41.25 40.58 41.16 40.68 5,578,628
Aug 6 41.36 40.98 41.02 41.08 6,443,144
Aug 5 41.64 41.02 41.42 41.17 5,240,848
Aug 4 41.67 41.24 41.48 41.64 5,052,746
Aug 1 42.08 41.29 41.85 41.33 8,252,037
Jul 31 42.78 42.01 42.64 42.03 8,403,956
Jul 30 43.10 42.66 42.83 42.92 5,541,998
Jul 29 42.97 42.43 42.61 42.64 5,649,524
Jul 28 42.70 42.31 42.70 42.57 6,284,916
Jul 25 42.82 42.50 42.54 42.75 5,386,040
Jul 24 42.84 42.48 42.54 42.73 4,385,794
Jul 23 42.53 42.22 42.26 42.46 4,399,530
Jul 22 42.55 42.22 42.30 42.25 6,149,573
Jul 21 42.20 41.95 42.01 42.12 5,008,813
Jul 18 42.31 41.79 41.82 42.17 7,856,102
Jul 17 42.32 41.58 42.22 41.61 11,590,562
Jul 16 43.49 42.36 43.42 42.53 9,454,446
Jul 15 43.42 42.96 42.97 43.30 9,467,437
Jul 14 43.64 43.01 43.51 43.05 4,477,867
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.