ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

USB US Bancorp

42.47
0.39 (0.93%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
US Bancorp USB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.39 0.93% 42.47 19:54:09
Open Price Low Price High Price Close Price Prev Close
42.47 41.69 42.49 42.47 42.08
more quote information »

USB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.1744.0741.6942.5611,896,978-0.70-1.62%
1 Month41.1144.0740.32542.199,190,5311.363.31%
3 Months43.6344.3338.86541.939,160,767-1.16-2.66%
6 Months34.8845.8530.4738.2010,381,5297.5921.76%
1 Year34.5345.8527.2735.8513,008,3397.9422.99%
3 Years55.0063.5727.2743.829,336,107-12.53-22.78%
5 Years52.2663.5727.2744.288,418,628-9.79-18.73%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 42.47 0.39 0.93% 42.47 42.49 41.69 8,165,602
Mar 15 2024 42.08 -0.27 -0.64% 42.00 42.78 41.93 32,546,486
Mar 14 2024 42.35 -1.12 -2.58% 43.09 43.55 42.09 7,458,357
Mar 13 2024 43.47 0.26 0.60% 43.225 44.07 43.225 5,756,786
Mar 12 2024 43.21 -0.31 -0.71% 43.39 43.635 43.09 5,939,835
Mar 11 2024 43.52 0.26 0.60% 43.17 43.78 43.03 8,246,515
Mar 08 2024 43.26 -0.08 -0.18% 43.77 43.82 43.17 6,677,743
Mar 07 2024 43.34 0.25 0.58% 43.45 43.76 43.06 7,524,451
Mar 06 2024 43.09 -0.16 -0.37% 43.06 43.28 42.12 10,526,636
Mar 05 2024 43.25 0.55 1.29% 42.51 43.77 42.51 9,523,119
Mar 04 2024 42.70 1.28 3.09% 42.42 43.495 42.13 10,498,454
Mar 01 2024 41.42 -0.54 -1.29% 41.61 41.90 40.93 8,899,375
Feb 29 2024 41.96 0.74 1.80% 41.74 42.18 41.485 8,999,765
Feb 28 2024 41.22 -0.15 -0.36% 41.10 41.55 40.85 6,768,204
Feb 27 2024 41.37 0.53 1.30% 41.25 41.86 41.075 6,497,872
Feb 26 2024 40.84 -0.52 -1.26% 41.11 41.43 40.6501 6,154,003
Feb 23 2024 41.36 0.01 0.02% 41.48 41.68 41.09 6,425,086
Feb 22 2024 41.35 0.53 1.30% 41.35 42.04 41.08 10,999,875
Feb 21 2024 40.82 -0.32 -0.78% 40.96 41.06 40.325 8,312,168
Feb 20 2024 41.14 -0.35 -0.84% 41.11 41.545 40.91 7,328,458
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock