US Bancorp (USB-S)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721169600 | 20.35 | 0.01 | 0.05 | 20.4 | 20.44 | 20.31 | 40491 |
| 1721083200 | 20.34 | -0.06 | -0.29 | 20.4 | 20.45 | 20.3 | 26236 |
| 1720824000 | 20.4 | 0.16 | 0.79 | 20.25 | 20.429 | 20.24 | 22497 |
| 1720737600 | 20.24 | 0.32 | 1.61 | 20.06 | 20.27 | 20.06 | 24785 |
| 1720651200 | 19.92 | 0.2 | 1.01 | 19.75 | 19.95 | 19.75 | 20277 |
| 1720564800 | 19.72 | -0.09 | -0.45 | 19.81 | 19.81 | 19.71 | 26941 |
| 1720478400 | 19.81 | -0.06 | -0.30 | 19.93 | 19.94 | 19.8 | 24982 |
| 1720219200 | 19.87 | 0.07 | 0.35 | 19.94 | 19.9889 | 19.79 | 20144 |
| 1720040640 | 19.8 | 0.1 | 0.51 | 19.82 | 19.99 | 19.7 | 16616 |
| 1719960000 | 19.7 | 0.11 | 0.56 | 19.66 | 19.78 | 19.62 | 27117 |
| 1719873600 | 19.59 | -0.57 | -2.83 | 19.7 | 19.75 | 19.435 | 59475 |
| 1719614400 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1719528000 | 20.16 | 0.04 | 0.20 | 20.18 | 20.28 | 20.15 | 36529 |
| 1719441600 | 20.12 | 0.03 | 0.15 | 20.05 | 20.19 | 20.05 | 52152 |
| 1719355200 | 20.09 | 0.02 | 0.10 | 20.16 | 20.21 | 20.06 | 33445 |
| 1719268800 | 20.07 | 0.07 | 0.35 | 20.07 | 20.16 | 20.06 | 19676 |
| 1719009600 | 20 | 0.03 | 0.15 | 19.98 | 20.17 | 19.98 | 30372 |
| 1718923200 | 19.97 | 0.02 | 0.10 | 19.94 | 20.08 | 19.91 | 22671 |
| 1718750400 | 19.95 | 0.15 | 0.76 | 19.82 | 20.17 | 19.82 | 62982 |
| 1718664000 | 19.8 | 0.03 | 0.15 | 19.83 | 19.91 | 19.658 | 57128 |
| 1718404800 | 19.77 | -0.16 | -0.80 | 19.91 | 20 | 19.764 | 21747 |
| 1718318400 | 19.93 | 0.01 | 0.05 | 20.07 | 20.12 | 19.85 | 23401 |
| 1718232000 | 19.92 | 0.2 | 1.01 | 19.95 | 20.13 | 19.91 | 45087 |
| 1718145600 | 19.72 | -0.11 | -0.55 | 19.92 | 19.92 | 19.72 | 71181 |
| 1718059200 | 19.83 | -0.18 | -0.90 | 20 | 20 | 19.82 | 24893 |
| 1717800000 | 20.01 | -0.06 | -0.30 | 19.96 | 20.04 | 19.65 | 34577 |
| 1717713600 | 20.07 | 0.11 | 0.55 | 20.01 | 20.15 | 20.005 | 13932 |
| 1717627200 | 19.96 | -0.04 | -0.20 | 20.02 | 20.13 | 19.9301 | 31731 |
| 1717540800 | 20 | 0.07 | 0.35 | 19.93 | 20.17 | 19.93 | 14914 |
| 1717454400 | 19.93 | 0.09 | 0.45 | 19.93 | 20.1 | 19.8699 | 36778 |
| 1717195200 | 19.84 | 0.1 | 0.51 | 19.9 | 20.0499 | 19.84 | 46572 |
| 1717108800 | 19.74 | 0.25 | 1.28 | 19.54 | 19.93 | 19.43 | 39678 |
| 1717022400 | 19.49 | -0.21 | -1.07 | 19.62 | 19.65 | 19.434 | 35596 |
| 1716936000 | 19.7 | -0.03 | -0.15 | 19.8899 | 19.92 | 19.7 | 39169 |
| 1716590400 | 19.73 | 0.17 | 0.87 | 19.66 | 19.8 | 19.605 | 17453 |
| 1716504000 | 19.56 | -0.29 | -1.46 | 19.91 | 19.94 | 19.52 | 49501 |
| 1716417600 | 19.85 | -0.01 | -0.05 | 19.9 | 20 | 19.79 | 24766 |
| 1716331200 | 19.86 | 0.03 | 0.15 | 19.93 | 20.01 | 19.85 | 81195 |
| 1716244800 | 19.83 | 0.01 | 0.05 | 19.73 | 19.9 | 19.73 | 19628 |
| 1715985600 | 19.82 | 0 | 0.00 | 19.72 | 19.86 | 19.72 | 28205 |
| 1715899200 | 19.82 | 0.01 | 0.05 | 19.81 | 19.86 | 19.7301 | 19358 |
| 1715812800 | 19.81 | 0.22 | 1.12 | 19.78 | 19.88 | 19.76 | 22244 |
| 1715726400 | 19.59 | -0.15 | -0.76 | 19.79 | 19.8 | 19.59 | 20104 |
| 1715640000 | 19.74 | 0.04 | 0.20 | 19.71 | 19.7798 | 19.7016 | 16676 |
| 1715380800 | 19.7 | 0.1 | 0.51 | 19.69 | 19.71 | 19.55 | 13544 |
| 1715294400 | 19.6 | -0.05 | -0.25 | 19.7 | 19.71 | 19.58 | 30076 |
| 1715208000 | 19.65 | -0.24 | -1.21 | 19.86 | 20.0279 | 19.63 | 29864 |
| 1715121600 | 19.89 | -0.11 | -0.55 | 20.14 | 20.2 | 19.89 | 18547 |
| 1715035200 | 20 | 0.09 | 0.45 | 20.03 | 20.14 | 19.955 | 18192 |
| 1714776000 | 19.91 | 0.29 | 1.48 | 19.85 | 20.01 | 19.781 | 25058 |
| 1714689600 | 19.62 | 0.1 | 0.51 | 19.63 | 19.8201 | 19.5646 | 32732 |
| 1714603200 | 19.52 | 0.09 | 0.46 | 19.51 | 19.68 | 19.45 | 23636 |
| 1714516800 | 19.43 | -0.23 | -1.17 | 19.64 | 19.65 | 19.43 | 57459 |
| 1714430400 | 19.66 | 0.19 | 0.98 | 19.64 | 19.74 | 19.4423 | 58021 |
| 1714171200 | 19.47 | -0.07 | -0.36 | 19.64 | 19.712 | 19.45 | 43843 |
| 1714084800 | 19.54 | -0.26 | -1.31 | 19.53 | 19.64 | 19.35 | 33367 |
| 1713998400 | 19.8 | -0.07 | -0.35 | 19.81 | 19.86 | 19.55 | 23125 |
| 1713912000 | 19.87 | 0.42 | 2.16 | 19.54 | 19.87 | 19.54 | 23876 |
| 1713825600 | 19.45 | 0.17 | 0.88 | 19.33 | 19.5 | 19.33 | 30784 |
| 1713566400 | 19.28 | 0.1 | 0.52 | 19.2 | 19.39 | 19.17 | 61046 |
| 1713480000 | 19.18 | 0 | 0.00 | 19.28 | 19.34 | 19.15 | 38834 |
| 1713393600 | 19.18 | 0.1 | 0.52 | 19.27 | 19.37 | 19.09 | 23249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
