US Bancorp (USB-A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.32 | -1.39473803378 | 883.32 | 883.32 | 870.83 | 1771 | 875.40230927 | DR |
| 4 | 9 | 1.04408352668 | 862 | 892.5 | 862 | 2042 | 876.08100026 | DR |
| 12 | -0.38 | -0.043608988042 | 871.38 | 892.5 | 848.69 | 1741 | 869.81172757 | DR |
| 26 | -3.5 | -0.400228702115 | 874.5 | 892.5 | 837.0001 | 1860 | 862.67567224 | DR |
| 52 | 21.66 | 2.55021546142 | 849.34 | 908 | 812 | 1793 | 862.52218463 | DR |
| 156 | -53.31 | -5.76754552044 | 924.31 | 980 | 664.207 | 2417 | 806.02557715 | DR |
| 260 | -1.42 | -0.162765640403 | 872.42 | 1019.79 | 650 | 1964 | 835.5296552 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 871 | -0.9 | -0.10 | 871.87 | 872.49 | 866.05 | 1395 |
| 1734651600 | 871.9 | 0 | 0.00 | 874.93 | 874.93 | 870.83 | 857 |
| 1734565200 | 871.9 | -8.1 | -0.92 | 877 | 881 | 871.9 | 2764 |
| 1734478800 | 880 | 2.95 | 0.34 | 875.25 | 880.49 | 875.25 | 1500 |
| 1734392400 | 877.05 | 0.15 | 0.02 | 880 | 882.89 | 877.05 | 1268 |
| 1734133200 | 876.8999 | -2.71 | -0.31 | 883.32 | 883.32 | 871.4101 | 2468 |
| 1734046800 | 879.61 | 0.61 | 0.07 | 880 | 881 | 879.61 | 803 |
| 1733960400 | 879 | 0.9 | 0.10 | 884.53 | 884.53 | 879 | 1606 |
| 1733874000 | 878.1 | -3.9 | -0.44 | 885.7 | 885.7 | 878.1 | 1076 |
| 1733787600 | 882 | 2 | 0.23 | 882.35 | 884.3 | 882 | 1041 |
| 1733528400 | 880 | -1.8 | -0.20 | 878 | 887.16 | 878 | 2003 |
| 1733442000 | 881.8 | 3.8 | 0.43 | 878.4 | 881.8 | 875 | 2812 |
| 1733355600 | 878 | 11 | 1.27 | 883.99 | 883.99 | 871.5601 | 1728 |
| 1733269200 | 867 | -14.87 | -1.69 | 888 | 888 | 867 | 1515 |
| 1733182800 | 881.87 | -5.83 | -0.66 | 885 | 892.5 | 881.87 | 4820 |
| 1732917840 | 887.7 | 15.7 | 1.80 | 872 | 887.97 | 872 | 2301 |
| 1732750800 | 872 | 4 | 0.46 | 864.5 | 872.6 | 864.5 | 2187 |
| 1732664400 | 868 | -4.5 | -0.52 | 867 | 871.9 | 867 | 2811 |
| 1732578000 | 872.5 | 7.36 | 0.85 | 869.48 | 873.25 | 867 | 1484 |
| 1732318800 | 865.14 | 5.14 | 0.60 | 862 | 865.8 | 862 | 3749 |
| 1732232400 | 860 | 2 | 0.23 | 858 | 860 | 858 | 1544 |
| 1732146000 | 858.0003 | -1.5 | -0.17 | 860.11 | 862.25 | 858.0003 | 1236 |
| 1732059600 | 859.5 | -1.55 | -0.18 | 860.95 | 865.2 | 859.5 | 3677 |
| 1731973200 | 861.05 | 0.31 | 0.04 | 861 | 861.05 | 860.08 | 1354 |
| 1731714000 | 860.74 | -0.53 | -0.06 | 862.68 | 862.68 | 858 | 1310 |
| 1731627600 | 861.2722 | -3.85 | -0.44 | 866.98 | 866.98 | 861.2722 | 1468 |
| 1731541200 | 865.12 | 6.02 | 0.70 | 861 | 865.12 | 861 | 916 |
| 1731454800 | 859.1 | -17.96 | -2.05 | 869.96 | 869.96 | 859.1 | 2896 |
| 1731368400 | 877.06 | 0 | 0.00 | 876.95 | 877.06 | 875 | 750 |
| 1731109200 | 877.06 | 12.93 | 1.50 | 865 | 877.06 | 865 | 2654 |
| 1731022800 | 864.13 | -0.92 | -0.11 | 864.13 | 864.76 | 864 | 348 |
| 1730936400 | 865.0498 | 0 | 0.00 | 864.95 | 865.0498 | 858.62 | 704 |
| 1730850000 | 865.0498 | 0.55 | 0.06 | 865.97 | 867.37 | 865.0498 | 918 |
| 1730763600 | 864.5 | 1.4 | 0.16 | 865.57 | 867 | 862 | 5036 |
| 1730500800 | 863.1 | -4.3 | -0.50 | 871.6 | 871.6 | 863.1 | 1021 |
| 1730414400 | 867.4 | 1.61 | 0.19 | 867.99 | 867.99 | 865.53 | 1915 |
| 1730328000 | 865.79 | 2.79 | 0.32 | 869.44 | 869.44 | 865.79 | 881 |
| 1730241600 | 863 | -7 | -0.80 | 867.71 | 867.71 | 862.99 | 1316 |
| 1730155200 | 870 | 0 | 0.00 | 874.9 | 874.9 | 869 | 935 |
| 1729896000 | 870 | 0 | 0.00 | 877.8 | 880 | 870 | 1804 |
| 1729809600 | 870 | 0 | 0.00 | 875 | 875 | 870 | 265 |
| 1729723200 | 870 | -12.77 | -1.45 | 879.78 | 879.78 | 870 | 1573 |
| 1729636800 | 882.77 | 2.37 | 0.27 | 875.5 | 882.77 | 868.52 | 1208 |
| 1729550400 | 880.4 | 0 | 0.00 | 880.06 | 880.4 | 879.55 | 867 |
| 1729291200 | 880.4 | 0 | 0.00 | 887 | 887 | 878.2 | 436 |
| 1729204800 | 880.4 | 2.4 | 0.27 | 878 | 884 | 876 | 2961 |
| 1729118400 | 878 | 1 | 0.11 | 878 | 879.44 | 875 | 1819 |
| 1729032000 | 877 | 12 | 1.39 | 866.99 | 878.4107 | 865 | 4690 |
| 1728945600 | 865 | 2.5 | 0.29 | 865 | 868 | 865 | 607 |
| 1728686400 | 862.5 | -6.5 | -0.75 | 864.23 | 868.99 | 862.5 | 2107 |
| 1728600000 | 869 | 0 | 0.00 | 868.99 | 869.15 | 866 | 1047 |
| 1728513600 | 869 | 5 | 0.58 | 865.13 | 872.49 | 865 | 502 |
| 1728427200 | 864 | 2 | 0.23 | 862.99 | 864.11 | 862.5 | 1702 |
| 1728340800 | 862 | 0 | 0.00 | 860.1 | 862 | 857.24 | 401 |
| 1728081600 | 862 | 1 | 0.12 | 857.51 | 862 | 857.51 | 921 |
| 1727995200 | 861 | -2.07 | -0.24 | 862.95 | 862.95 | 860.4 | 831 |
| 1727908800 | 863.07 | 8.07 | 0.94 | 855 | 863.07 | 850.03 | 3115 |
| 1727822400 | 855 | 6.31 | 0.74 | 850.5 | 855 | 850.5 | 1876 |
| 1727736000 | 848.69 | -23.29 | -2.67 | 855.25 | 858 | 848.69 | 3946 |
| 1727476800 | 871.98 | 5.98 | 0.69 | 871.38 | 871.98 | 870.13 | 372 |
| 1727390400 | 866 | 0 | 0.00 | 866.32 | 868.75 | 866 | 1129 |
| 1727304000 | 866 | -2.94 | -0.34 | 869.94 | 869.94 | 866 | 1516 |
| 1727217600 | 868.94 | 1.36 | 0.16 | 867.67 | 870.04 | 867.67 | 2565 |
| 1727131200 | 867.5844 | 2.58 | 0.30 | 860.5 | 869 | 860.5 | 1507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
