US Bancorp Historical Data - USB

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 Low Price High Price Open Price Close Price Last Traded
-0.95 -2.6% 35.56 35.42 36.49 35.86 36.51 19:46:49
more quote information »

USB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.9038.6832.2136.148,913,3262.668.09%
1 Month35.7138.6828.3333.189,016,895-0.15-0.42%
3 Months41.8143.7828.3334.1711,259,047-6.25-14.95%
6 Months60.0061.2028.3342.399,105,496-24.44-40.73%
1 Year50.5061.2028.3346.877,160,802-14.94-29.58%
3 Years51.2161.2028.3350.056,355,253-15.65-30.56%
5 Years43.7661.2028.3347.876,418,381-8.20-18.74%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 35.95 -0.85 -2.31% 35.86 36.74 35.42 16,899,670
May 28 2020 36.80 -0.85 -2.26% 38.09 38.68 36.39 9,029,026
May 27 2020 37.65 1.82 5.08% 37.99 38.65 36.70 9,936,524
May 26 2020 35.83 2.84 8.61% 34.43 36.28 33.60 11,154,891
May 22 2020 32.99 -0.01 -0.03% 32.90 33.03 32.21 5,532,862
May 21 2020 33.00 -0.07 -0.21% 32.93 33.35 32.03 5,883,395
May 20 2020 33.0702 1.14 3.57% 32.60 33.26 31.99 10,100,924
May 19 2020 31.93 -0.97 -2.95% 32.57 33.0392 31.81 7,528,024
May 18 2020 32.90 2.25 7.34% 32.12 33.175 31.14 9,197,213
May 15 2020 30.65 -0.52 -1.67% 30.79 31.42 30.10 12,085,773
May 14 2020 31.17 1.59 5.38% 28.85 31.27 28.33 14,768,858
May 13 2020 29.58 -1.99 -6.3% 31.40 32.00 29.052 15,284,484
May 12 2020 31.57 -1.97 -5.87% 33.53 33.79 31.40 11,622,646
May 11 2020 33.54 -1.21 -3.48% 34.00 35.00 33.03 7,140,663
May 08 2020 34.75 0.55 1.61% 35.00 35.42 34.41 5,616,335
May 07 2020 34.20 0.92 2.76% 33.71 34.97 33.47 6,982,948
May 06 2020 33.28 -0.28 -0.83% 33.85 34.1607 33.025 9,640,053
May 05 2020 33.56 -0.92 -2.67% 34.96 35.39 33.45 7,301,349
May 04 2020 34.48 -0.49 -1.4% 34.33 34.82 33.83 5,983,227
May 01 2020 34.97 -1.53 -4.19% 35.71 35.82 34.65 6,531,813
Apr 30 2020 36.50 -1.96 -5.1% 37.32 38.11 36.19 7,795,173
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.