US Bancorp (USB-P)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 23.56 | 0.01 | 0.04 | 23.61 | 23.72 | 23.56 | 29163 |
| 1721860800 | 23.55 | -0.15 | -0.63 | 23.79 | 23.79 | 23.5 | 48564 |
| 1721774400 | 23.7 | -0.15 | -0.61 | 23.92 | 23.9499 | 23.7 | 28973 |
| 1721688000 | 23.845 | 0.08 | 0.36 | 23.89 | 23.94 | 23.79 | 34326 |
| 1721428800 | 23.76 | -0.1 | -0.42 | 23.8 | 23.92 | 23.73 | 44609 |
| 1721342400 | 23.86 | -0 | -0.01 | 23.83 | 23.95 | 23.8 | 16314 |
| 1721256000 | 23.8632 | -0.01 | -0.03 | 23.9 | 23.9096 | 23.81 | 21762 |
| 1721169600 | 23.87 | -0.04 | -0.17 | 23.91 | 23.9899 | 23.83 | 27816 |
| 1721083200 | 23.91 | 0.01 | 0.04 | 23.9 | 23.9687 | 23.65 | 46253 |
| 1720824000 | 23.9 | 0.11 | 0.46 | 23.79 | 23.98 | 23.7 | 36837 |
| 1720737600 | 23.79 | 0.21 | 0.89 | 23.65 | 23.85 | 23.57 | 41450 |
| 1720651200 | 23.58 | 0.32 | 1.38 | 23.31 | 23.58 | 23.1729 | 1015611 |
| 1720564800 | 23.26 | -0.06 | -0.26 | 23.33 | 23.3499 | 23.23 | 70511 |
| 1720478400 | 23.32 | -0.03 | -0.13 | 23.36 | 23.42 | 23.3002 | 46633 |
| 1720219200 | 23.35 | 0.01 | 0.04 | 23.38 | 23.44 | 23.2531 | 23886 |
| 1720040640 | 23.34 | 0.15 | 0.65 | 23.24 | 23.41 | 23.1401 | 36992 |
| 1719960000 | 23.19 | 0.18 | 0.78 | 23.05 | 23.19 | 23.02 | 21694 |
| 1719873600 | 23.01 | -0.15 | -0.65 | 23.13 | 23.2214 | 22.93 | 53364 |
| 1719614400 | 23.16 | -0.46 | -1.95 | 23.29 | 23.29 | 23.15 | 48157 |
| 1719528000 | 23.62 | 0.04 | 0.17 | 23.6 | 23.7164 | 23.56 | 20946 |
| 1719441600 | 23.58 | -0.08 | -0.34 | 23.6 | 23.7263 | 23.57 | 99094 |
| 1719355200 | 23.66 | 0.07 | 0.30 | 23.62 | 23.7 | 23.6 | 82279 |
| 1719268800 | 23.59 | -0.03 | -0.13 | 23.63 | 23.6899 | 23.57 | 82402 |
| 1719009600 | 23.62 | -0.02 | -0.08 | 23.71 | 23.73 | 23.59 | 92809 |
| 1718923200 | 23.64 | 0 | 0.00 | 23.67 | 23.71 | 23.63 | 32341 |
| 1718750400 | 23.64 | 0.08 | 0.34 | 23.53 | 23.67 | 23.53 | 189737 |
| 1718664000 | 23.56 | -0.09 | -0.38 | 23.57 | 23.7894 | 23.51 | 113457 |
| 1718404800 | 23.65 | -0.07 | -0.30 | 23.74 | 23.78 | 23.63 | 94545 |
| 1718318400 | 23.72 | 0 | 0.00 | 23.85 | 24.06 | 23.72 | 135948 |
| 1718232000 | 23.72 | 0.02 | 0.08 | 23.8274 | 24.06 | 23.72 | 207425 |
| 1718145600 | 23.7 | -0.07 | -0.27 | 23.84 | 23.9 | 23.7 | 455726 |
| 1718059200 | 23.765 | -0.11 | -0.44 | 23.94 | 23.97 | 23.765 | 24511 |
| 1717800000 | 23.87 | -0.08 | -0.33 | 23.915 | 23.9799 | 23.85 | 36806 |
| 1717713600 | 23.95 | 0.02 | 0.08 | 23.93 | 24.03 | 23.93 | 52387 |
| 1717627200 | 23.93 | -0.04 | -0.17 | 24.07 | 24.1199 | 23.92 | 193060 |
| 1717540800 | 23.97 | 0.05 | 0.21 | 24.09 | 24.15 | 23.97 | 26040 |
| 1717454400 | 23.92 | 0.01 | 0.04 | 23.94 | 24.113 | 23.91 | 15863 |
| 1717195200 | 23.91 | 0.12 | 0.50 | 23.89 | 24.16 | 23.88 | 73729 |
| 1717108800 | 23.79 | 0.14 | 0.59 | 23.73 | 23.96 | 23.6301 | 47930 |
| 1717022400 | 23.65 | -0.17 | -0.71 | 23.7 | 23.75 | 23.5774 | 27300 |
| 1716936000 | 23.82 | -0.06 | -0.25 | 23.8869 | 24.0394 | 23.81 | 14072 |
| 1716590400 | 23.88 | 0.23 | 0.97 | 23.78 | 24.01 | 23.6726 | 29221 |
| 1716504000 | 23.65 | -0.3 | -1.25 | 23.94 | 24 | 23.65 | 63219 |
| 1716417600 | 23.95 | -0.07 | -0.29 | 24.08 | 24.08 | 23.94 | 24355 |
| 1716331200 | 24.02 | -0.05 | -0.21 | 24.13 | 24.19 | 24.01 | 35212 |
| 1716244800 | 24.07 | 0.07 | 0.29 | 24.05 | 24.12 | 23.9985 | 53922 |
| 1715985600 | 24 | -0.04 | -0.17 | 23.94 | 24.09 | 23.94 | 29168 |
| 1715899200 | 24.04 | -0.02 | -0.08 | 24.09 | 24.12 | 23.9173 | 75766 |
| 1715812800 | 24.06 | 0.34 | 1.43 | 23.93 | 24.11 | 23.85 | 61743 |
| 1715726400 | 23.72 | -0.12 | -0.50 | 23.95 | 24 | 23.72 | 28549 |
| 1715640000 | 23.84 | -0.01 | -0.04 | 23.92 | 23.98 | 23.8201 | 19598 |
| 1715380800 | 23.85 | 0.06 | 0.25 | 23.79 | 23.87 | 23.67 | 38752 |
| 1715294400 | 23.79 | 0 | 0.00 | 23.83 | 23.87 | 23.78 | 36743 |
| 1715208000 | 23.79 | -0.13 | -0.54 | 23.89 | 23.97 | 23.68 | 49944 |
| 1715121600 | 23.92 | -0.15 | -0.62 | 24.24 | 24.24 | 23.92 | 20861 |
| 1715035200 | 24.07 | 0.17 | 0.71 | 23.9 | 24.13 | 23.85 | 29511 |
| 1714776000 | 23.9 | 0.25 | 1.06 | 23.78 | 23.95 | 23.7662 | 38913 |
| 1714689600 | 23.65 | 0.12 | 0.51 | 23.47 | 23.735 | 23.47 | 26260 |
| 1714603200 | 23.53 | 0.22 | 0.94 | 23.48 | 23.69 | 23.3856 | 61364 |
| 1714516800 | 23.31 | -0.25 | -1.06 | 23.53 | 23.64 | 23.25 | 224031 |
| 1714430400 | 23.56 | 0.06 | 0.26 | 23.67 | 23.67 | 23.48 | 40869 |
| 1714171200 | 23.5 | -0.01 | -0.04 | 23.59 | 23.68 | 23.5 | 32053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
