USB

US Bancorp Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
US Bancorp USB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.49 2.65% 57.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
56.91 56.55 58.455 57.86 56.33
more quote information »

USB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.3358.45554.5356.947,418,0490.490.85%
1 Month55.8058.45553.1455.698,422,7192.023.62%
3 Months45.3658.45542.4751.747,810,96612.4627.47%
6 Months39.2558.45536.5747.967,409,93018.5747.31%
1 Year33.0258.45528.3341.947,592,06824.8075.11%
3 Years51.3461.2028.3347.206,868,3216.4812.62%
5 Years41.0361.2028.3348.096,506,59716.7940.92%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 57.86 1.53 2.72% 56.91 58.455 56.55 7,934,218
Apr 15 2021 56.33 -1.25 -2.17% 57.10 57.19 54.53 13,344,676
Apr 14 2021 57.58 0.95 1.68% 56.52 57.83 56.24 6,507,165
Apr 13 2021 56.63 -1.05 -1.82% 57.22 57.30 56.58 6,098,518
Apr 12 2021 57.68 0.39 0.68% 57.60 57.80 57.31 5,150,264
Apr 09 2021 57.29 0.51 0.9% 57.33 57.45 56.755 5,989,621
Apr 08 2021 56.78 -0.03 -0.05% 56.62 57.055 55.93 6,361,389
Apr 07 2021 56.81 0.58 1.03% 56.50 56.87 56.25 5,210,515
Apr 06 2021 56.23 -0.14 -0.25% 56.09 56.405 55.72 4,513,119
Apr 05 2021 56.37 0.54 0.97% 56.44 56.745 56.14 4,767,794
Apr 01 2021 55.83 0.52 0.94% 55.13 55.84 54.92 6,097,025
Mar 31 2021 55.31 -0.56 -1.0% 55.57 56.05 55.29 6,689,617
Mar 30 2021 55.87 0.27 0.49% 55.66 56.16 55.27 6,623,814
Mar 29 2021 55.60 -0.61 -1.09% 55.56 56.10 54.79 11,780,133
Mar 26 2021 56.21 1.32 2.4% 55.53 56.30 55.31 9,626,164
Mar 25 2021 54.89 1.42 2.66% 53.48 54.93 53.3299 8,727,466
Mar 24 2021 53.47 -0.11 -0.21% 53.87 54.615 53.47 6,880,972
Mar 23 2021 53.58 -0.66 -1.22% 53.68 54.545 53.14 10,637,845
Mar 22 2021 54.24 -0.97 -1.76% 54.79 55.00 53.835 6,976,261
Mar 19 2021 55.21 -1.06 -1.88% 55.80 55.95 54.85 28,049,454
Mar 18 2021 56.27 1.78 3.27% 55.00 57.02 54.93 11,182,638
See More Historical Prices »


Your Recent History
NYSE
USB
US Bancorp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.