US Bancorp (USB-Q)
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 |
|---|---|---|---|---|---|---|---|
| 1720824000 | 16.98 | 0.08 | 0.47 | 16.89 | 16.9999 | 16.89 | 20372 |
| 1720737600 | 16.9 | 0.3 | 1.81 | 16.68 | 16.9 | 16.67 | 30230 |
| 1720651200 | 16.6 | 0.1 | 0.61 | 16.53 | 16.6 | 16.48 | 18977 |
| 1720564800 | 16.5 | -0.1 | -0.60 | 16.6 | 16.6 | 16.469999 | 12922 |
| 1720478400 | 16.6 | -0.01 | -0.06 | 16.61 | 16.62 | 16.54 | 20405 |
| 1720219200 | 16.61 | -0.03 | -0.18 | 16.64 | 16.64 | 16.5301 | 14945 |
| 1720040640 | 16.64 | 0.24 | 1.46 | 16.45 | 16.64 | 16.43 | 15272 |
| 1719960000 | 16.399999 | 0.11 | 0.68 | 16.3 | 16.399999 | 16.2 | 20366 |
| 1719873600 | 16.29 | -0.07 | -0.43 | 16.45 | 16.45 | 16.105 | 32339 |
| 1719614400 | 16.36 | -0.41 | -2.44 | 16.55 | 16.6 | 16.34 | 23377 |
| 1719528000 | 16.77 | -0.07 | -0.42 | 16.78 | 16.9 | 16.77 | 10935 |
| 1719441600 | 16.84 | -0.01 | -0.06 | 16.75 | 16.84 | 16.71 | 14078 |
| 1719355200 | 16.85 | 0.1 | 0.60 | 16.79 | 16.85 | 16.719999 | 15272 |
| 1719268800 | 16.75 | 0.05 | 0.30 | 16.7 | 16.7899 | 16.7 | 15895 |
| 1719009600 | 16.7 | 0.04 | 0.24 | 16.61 | 16.739999 | 16.61 | 17793 |
| 1718923200 | 16.66 | -0.08 | -0.48 | 16.6 | 16.66 | 16.5444 | 11369 |
| 1718750400 | 16.739999 | 0.19 | 1.15 | 16.48 | 16.739999 | 16.4521 | 24169 |
| 1718664000 | 16.55 | -0.02 | -0.12 | 16.48 | 16.559999 | 16.4034 | 17939 |
| 1718404800 | 16.57 | -0.09 | -0.54 | 16.62 | 16.67 | 16.51 | 16762 |
| 1718318400 | 16.66 | -0.02 | -0.12 | 16.649999 | 16.68 | 16.495 | 16845 |
| 1718232000 | 16.68 | 0.14 | 0.85 | 16.7 | 16.8957 | 16.6 | 12295 |
| 1718145600 | 16.54 | -0.15 | -0.90 | 16.739999 | 16.739999 | 16.469999 | 20961 |
| 1718059200 | 16.69 | -0.06 | -0.36 | 16.75 | 16.75 | 16.55 | 20570 |
| 1717800000 | 16.75 | -0.11 | -0.65 | 16.765 | 16.7999 | 16.69 | 18708 |
| 1717713600 | 16.86 | 0.1 | 0.61 | 16.71 | 16.86 | 16.71 | 11711 |
| 1717627200 | 16.7579 | -0.06 | -0.37 | 16.96 | 16.96 | 16.71 | 11085 |
| 1717540800 | 16.82 | 0.11 | 0.66 | 16.76 | 16.9 | 16.7499 | 22587 |
| 1717454400 | 16.71 | 0.24 | 1.46 | 16.5 | 16.82 | 16.5 | 26081 |
| 1717195200 | 16.469999 | -0.08 | -0.48 | 16.649999 | 16.719999 | 16.469999 | 34022 |
| 1717108800 | 16.55 | 0.29 | 1.78 | 16.29 | 16.559999 | 16.28 | 24668 |
| 1717022400 | 16.26 | -0.29 | -1.75 | 16.42 | 16.42 | 16.219999 | 25855 |
| 1716936000 | 16.55 | -0.08 | -0.48 | 16.54 | 16.55 | 16.45 | 7185 |
| 1716590400 | 16.629999 | 0.24 | 1.46 | 16.42 | 16.64 | 16.32 | 23870 |
| 1716504000 | 16.39 | -0.18 | -1.09 | 16.579999 | 16.59 | 16.26 | 32294 |
| 1716417600 | 16.57 | -0.1 | -0.60 | 16.649999 | 16.67 | 16.52 | 41507 |
| 1716331200 | 16.67 | 0.02 | 0.12 | 16.649999 | 16.73 | 16.579999 | 19747 |
| 1716244800 | 16.649999 | 0.03 | 0.18 | 16.62 | 16.66 | 16.6 | 9585 |
| 1715985600 | 16.62 | -0.03 | -0.18 | 16.52 | 16.648499 | 16.51 | 17762 |
| 1715899200 | 16.649999 | -0.02 | -0.12 | 16.69 | 16.71 | 16.51 | 32584 |
| 1715812800 | 16.67 | 0.2 | 1.21 | 16.62 | 16.7099 | 16.5973 | 14526 |
| 1715726400 | 16.469999 | -0.06 | -0.36 | 16.53 | 16.54 | 16.42 | 21270 |
| 1715640000 | 16.53 | -0.02 | -0.12 | 16.54 | 16.629999 | 16.489999 | 12546 |
| 1715380800 | 16.55 | 0.08 | 0.49 | 16.51 | 16.55 | 16.41 | 23521 |
| 1715294400 | 16.469999 | -0.01 | -0.06 | 16.52 | 16.5499 | 16.39 | 19215 |
| 1715208000 | 16.48 | -0.23 | -1.38 | 16.66 | 16.7 | 16.45 | 38172 |
| 1715121600 | 16.71 | -0.03 | -0.18 | 16.739999 | 16.91 | 16.61 | 16235 |
| 1715035200 | 16.739999 | -0.02 | -0.12 | 16.78 | 16.83 | 16.66 | 22891 |
| 1714776000 | 16.76 | 0.22 | 1.33 | 16.7 | 16.78 | 16.6 | 42123 |
| 1714689600 | 16.54 | 0.15 | 0.92 | 16.329999 | 16.76 | 16.3011 | 76327 |
| 1714603200 | 16.39 | 0.17 | 1.05 | 16.28 | 16.399999 | 16.2 | 21178 |
| 1714516800 | 16.219999 | -0.22 | -1.34 | 16.3 | 16.36 | 16.18 | 49677 |
| 1714430400 | 16.44 | 0.14 | 0.86 | 16.3 | 16.44 | 16.238 | 15464 |
| 1714171200 | 16.3 | -0.1 | -0.61 | 16.48 | 16.52 | 16.3 | 17630 |
| 1714084800 | 16.399999 | -0.17 | -1.03 | 16.2 | 16.399999 | 16.135 | 19095 |
| 1713998400 | 16.57 | 0.04 | 0.24 | 16.399999 | 16.57 | 16.329999 | 9864 |
| 1713912000 | 16.53 | 0.28 | 1.72 | 16.25 | 16.53 | 16.1701 | 36830 |
| 1713825600 | 16.25 | 0.12 | 0.74 | 16.059999 | 16.25 | 16.059999 | 23148 |
| 1713566400 | 16.129999 | 0.15 | 0.94 | 15.98 | 16.17 | 15.96 | 159075 |
| 1713480000 | 15.98 | -0.01 | -0.06 | 16.05 | 16.059999 | 15.96 | 51135 |
| 1713393600 | 15.99 | 0.06 | 0.38 | 16.079999 | 16.11 | 15.93 | 38827 |
| 1713307200 | 15.93 | -0.07 | -0.44 | 15.77 | 16.1598 | 15.71 | 156890 |
| 1713220800 | 16 | -0.38 | -2.32 | 16.44 | 16.52 | 15.965 | 131505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
