USB

US Bancorp Historical Data

Company Name Stock Ticker Symbol Market Type
US Bancorp USB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.80 1.79% 45.39 16:01:35
Open Price Low Price High Price Close Price Prev Close
44.44 43.715 45.52 45.39 44.59
more quote information »

USB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week43.9345.5243.63544.185,858,7891.463.32%
1 Month42.5845.5240.56543.529,037,2162.816.6%
3 Months45.0748.0538.3942.889,990,8600.320.71%
6 Months51.9453.36538.3944.848,127,974-6.55-12.61%
1 Year56.7463.5738.3949.647,831,933-11.35-20.0%
3 Years60.2563.5728.3347.707,405,193-14.86-24.66%
5 Years55.0863.5728.3349.366,840,439-9.69-17.59%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 44.59 0.85 1.94% 43.80 44.62 43.70 7,854,205
Nov 28 2022 43.74 -0.52 -1.17% 43.99 44.29 43.635 6,790,632
Nov 25 2022 44.26 0.15 0.34% 44.25 44.392 44.0575 2,564,603
Nov 23 2022 44.11 0.20 0.46% 43.93 44.16 43.82 6,225,715
Nov 22 2022 43.91 0.24 0.55% 43.535 43.95 43.45 6,998,519
Nov 22 2022 43.67 0.28 0.65% 43.535 43.825 43.45 4,119,646
Nov 21 2022 43.39 0.01 0.02% 43.37 43.835 43.26 9,331,906
Nov 18 2022 43.38 0.61 1.43% 43.34 43.485 42.89 6,147,106
Nov 17 2022 42.77 -0.16 -0.37% 42.44 42.83 42.33 6,376,650
Nov 16 2022 42.93 -0.84 -1.92% 43.76 43.81 42.82 9,896,164
Nov 15 2022 43.77 -0.08 -0.18% 44.49 44.53 43.315 11,171,708
Nov 14 2022 43.85 -1.07 -2.38% 44.96 45.06 43.805 8,209,177
Nov 11 2022 44.92 0.05 0.11% 44.44 45.05 44.44 10,692,723
Nov 10 2022 44.87 1.63 3.77% 44.18 45.02 43.91 14,062,468
Nov 09 2022 43.24 -0.93 -2.11% 43.62 43.88 43.16 9,422,369
Nov 08 2022 44.17 0.64 1.47% 43.75 44.36 43.47 12,792,474
Nov 07 2022 43.53 0.70 1.63% 43.20 43.60 42.755 12,207,017
Nov 04 2022 42.83 1.33 3.2% 41.98 42.885 41.98 13,759,394
Nov 03 2022 41.50 -0.25 -0.6% 41.18 41.80 40.565 12,857,017
Nov 02 2022 41.75 -1.13 -2.64% 42.58 43.15 41.73 9,264,829
Nov 01 2022 42.88 0.43 1.01% 42.80 43.155 42.305 8,043,526
Oct 31 2022 42.45 -0.41 -0.96% 42.52 42.96 42.42 11,723,818
See More Historical Prices ยป