US Bancorp (USB-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.01 | 1.62342553216 | 862.99 | 877 | 862.5 | 1186 | 864.84525215 | DR |
| 4 | 21.45 | 2.5071591374 | 855.55 | 877 | 848.69 | 1596 | 861.30485311 | DR |
| 12 | 7 | 0.804597701149 | 870 | 877 | 837.0001 | 2108 | 853.95425355 | DR |
| 26 | -3.01 | -0.342041567709 | 880.01 | 890 | 837 | 1554 | 858.00936794 | DR |
| 52 | 130 | 17.4029451138 | 747 | 908 | 737.36 | 1842 | 842.97956553 | DR |
| 156 | -82.6 | -8.60775323051 | 959.6 | 980 | 664.207 | 2332 | 804.56748641 | DR |
| 260 | 25.11 | 2.94756365258 | 851.89 | 1019.79 | 650 | 1917 | 834.8638853 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 865 | 0 | 0.00 | 865 | 865 | 862.51 | 799 |
| 1726785600 | 865 | 6 | 0.70 | 859.65 | 865 | 859.65 | 1949 |
| 1726699200 | 859 | 4 | 0.47 | 855.94 | 859.35 | 855.36 | 2737 |
| 1726612800 | 855 | 0 | 0.00 | 855.55 | 859.51 | 855 | 2743 |
| 1726526400 | 855 | 2.93 | 0.34 | 854.45 | 856.5 | 854.45 | 2574 |
| 1726267200 | 852.07 | -3.83 | -0.45 | 855.27 | 856.5 | 852.07 | 2125 |
| 1726180800 | 855.9 | 2.04 | 0.24 | 854.9 | 856.01 | 854.9 | 1224 |
| 1726094400 | 853.86 | -1.31 | -0.15 | 854.6 | 854.6 | 852.75 | 524 |
| 1726008000 | 855.17 | 6.17 | 0.73 | 850 | 855.17 | 850 | 1515 |
| 1725921600 | 849 | 2.4 | 0.28 | 847 | 850 | 846.4922 | 6999 |
| 1725662400 | 846.6 | -0.4 | -0.05 | 847 | 848 | 846.01 | 7027 |
| 1725576000 | 847 | 1 | 0.12 | 847.95 | 848 | 846.25 | 8142 |
| 1725489600 | 846 | -3 | -0.35 | 848.95 | 848.9999 | 846 | 6996 |
| 1725403200 | 849 | 1.99 | 0.23 | 847.75 | 849.5 | 843.96 | 3086 |
| 1725057600 | 847.01 | -7.96 | -0.93 | 855.85 | 855.85 | 847.01 | 2514 |
| 1724971200 | 854.97 | -0.08 | -0.01 | 855 | 855.06 | 854.79 | 1338 |
| 1724884800 | 855.05 | -2.2 | -0.26 | 857 | 860 | 855.05 | 4396 |
| 1724798400 | 857.25 | 0 | 0.00 | 857.85 | 857.85 | 857.24 | 566 |
| 1724712000 | 857.25 | 0.1 | 0.01 | 857.1 | 858 | 857.1 | 1612 |
| 1724452800 | 857.15 | 2.15 | 0.25 | 857.05 | 857.99 | 856.99 | 1886 |
| 1724366400 | 855 | -1.5 | -0.18 | 857.92 | 857.92 | 855 | 903 |
| 1724280000 | 856.5 | -0.4 | -0.05 | 855.98 | 857 | 855.91 | 1237 |
| 1724193600 | 856.9 | 0 | 0.00 | 856.75 | 856.98 | 856.75 | 1073 |
| 1724107200 | 856.9 | 6.8 | 0.80 | 856.72 | 859.5 | 856.72 | 1559 |
| 1723848000 | 850.1 | 11.1 | 1.32 | 848.96 | 855 | 844.605 | 2961 |
| 1723761600 | 839 | -19.61 | -2.28 | 856.88 | 857.2 | 839 | 5198 |
| 1723675200 | 858.61 | 0 | 0.00 | 859.94 | 859.94 | 856.79 | 1898 |
| 1723588800 | 858.61 | 7.78 | 0.91 | 856.77 | 858.61 | 856.77 | 636 |
| 1723502400 | 850.83 | 8.58 | 1.02 | 844.78 | 854.7 | 844.78 | 2251 |
| 1723243200 | 842.25 | -12.91 | -1.51 | 857.85 | 864.99 | 842.25 | 3575 |
| 1723156800 | 855.16 | 0.75 | 0.09 | 851.84 | 855.16 | 845.5 | 611 |
| 1723070400 | 854.412 | -5.89 | -0.68 | 858.9 | 858.9 | 849.9536 | 1959 |
| 1722984000 | 860.3 | 10.3 | 1.21 | 844.9 | 860.35 | 837.0001 | 4269 |
| 1722897600 | 850 | -10.26 | -1.19 | 858.52 | 858.52 | 845.01 | 2754 |
| 1722638400 | 860.26 | 6.26 | 0.73 | 855.25 | 860.26 | 855.25 | 675 |
| 1722552000 | 854 | 0 | 0.00 | 858.95 | 860 | 854 | 558 |
| 1722465600 | 854 | -10 | -1.16 | 864 | 864 | 854 | 3321 |
| 1722379200 | 864 | -1.4 | -0.16 | 865.4 | 865.4 | 862.58 | 1188 |
| 1722292800 | 865.4 | -0.6 | -0.07 | 866 | 866.65 | 865.4 | 964 |
| 1722033600 | 866 | 1.02 | 0.12 | 866 | 869.86 | 860.0111 | 1641 |
| 1721947200 | 864.98 | 0 | 0.00 | 868.84 | 868.84 | 861.13 | 683 |
| 1721860800 | 864.98 | -5.02 | -0.58 | 867.95 | 867.95 | 864 | 561 |
| 1721774400 | 870 | 0 | 0.00 | 870 | 870 | 866.66 | 636 |
| 1721688000 | 870 | 0 | 0.00 | 870.06 | 870.39 | 870 | 459 |
| 1721428800 | 870 | 0 | 0.00 | 870 | 870.43 | 870 | 469 |
| 1721342400 | 870 | 0 | 0.00 | 872.7 | 872.7 | 867.63 | 504 |
| 1721256000 | 870 | -0.41 | -0.05 | 869.01 | 870.41 | 868.95 | 1087 |
| 1721169600 | 870.41 | 0.41 | 0.05 | 873.8 | 873.8 | 870.28 | 2482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
