USB

US Bancorp Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
US Bancorp USB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.05% 56.15 18:31:50
Open Price Low Price High Price Close Price Prev Close
55.56 55.10 56.36 56.15 56.18
more quote information »

USB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.6057.5154.3156.264,628,9681.552.84%
1 Month57.2859.7354.2056.655,439,171-1.13-1.97%
3 Months59.0062.4754.0658.456,053,304-2.85-4.83%
6 Months44.6062.4742.4755.206,841,19411.5525.9%
1 Year36.6062.4734.1748.236,773,86319.5553.42%
3 Years52.3662.4728.3347.816,833,9753.797.24%
5 Years41.9662.4728.3349.016,476,28014.1933.82%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 56.15 -0.03 -0.05% 55.56 56.36 55.10 4,332,399
Jul 26 2021 56.18 0.46 0.83% 55.69 56.41 55.52 3,721,181
Jul 23 2021 55.72 -0.09 -0.16% 56.30 56.71 55.5475 3,570,540
Jul 22 2021 55.81 -1.39 -2.43% 57.19 57.24 55.64 4,042,701
Jul 21 2021 57.20 1.11 1.98% 56.57 57.51 56.49 5,539,295
Jul 20 2021 56.09 1.58 2.9% 54.60 56.79 54.31 6,271,122
Jul 19 2021 54.51 -2.66 -4.65% 55.86 56.33 54.20 8,560,766
Jul 16 2021 57.17 -1.65 -2.81% 58.95 59.02 57.05 5,779,224
Jul 15 2021 58.82 1.83 3.21% 56.63 59.73 56.37 10,314,060
Jul 14 2021 56.99 0.07 0.12% 57.00 57.425 56.23 6,397,499
Jul 13 2021 56.92 -0.66 -1.15% 57.39 57.59 56.54 4,387,360
Jul 12 2021 57.58 0.61 1.07% 56.46 57.75 56.00 5,397,434
Jul 09 2021 56.97 1.93 3.51% 56.08 57.04 55.85 4,436,857
Jul 08 2021 55.04 -0.95 -1.7% 55.12 55.64 54.67 5,972,488
Jul 07 2021 55.99 -0.02 -0.04% 55.67 56.48 55.46 5,125,530
Jul 06 2021 56.01 -1.56 -2.71% 57.35 57.35 55.625 5,008,724
Jul 02 2021 57.57 -0.01 -0.02% 57.61 57.698 57.18 3,520,814
Jul 01 2021 57.58 0.61 1.07% 57.35 57.595 56.995 3,660,406
Jun 30 2021 56.97 0.31 0.55% 56.63 57.215 56.48 4,664,529
Jun 29 2021 56.66 -0.88 -1.53% 57.28 57.79 56.45 6,973,724
Jun 28 2021 57.54 -0.31 -0.54% 57.66 57.79 56.96 5,143,170
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.