1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. US Bancorp (USB)
  7. Historical

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
0.65 1.19% 55.50 08:44:16
Open Price Low Price High Price Close Price Prev Close
54.85
more quote information »

USB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.8458.1954.8256.006,485,908-2.34-4.05%
1 Month61.4761.5354.8258.674,434,534-5.97-9.71%
3 Months55.3163.0154.58559.385,241,4330.190.34%
6 Months60.8663.0154.0658.085,253,663-5.36-8.81%
1 Year44.1963.0142.4754.686,240,77211.3125.59%
3 Years54.8863.0128.3348.226,748,6150.621.13%
5 Years50.3563.0128.3349.846,382,0975.1510.23%

USB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 54.85 -0.49 -0.89% 56.58 57.07 54.82 6,293,092
Nov 30 2021 55.34 -2.06 -3.59% 56.74 56.77 55.265 10,030,992
Nov 29 2021 57.40 -0.10 -0.17% 57.40 58.19 56.80 4,965,289
Nov 26 2021 57.50 -2.34 -3.91% 57.84 57.855 56.55 4,654,259
Nov 24 2021 59.84 -0.23 -0.38% 59.95 60.5999 59.515 2,862,823
Nov 23 2021 60.07 1.09 1.85% 59.48 60.26 59.333 4,686,488
Nov 22 2021 58.98 1.39 2.41% 58.46 59.79 58.26 5,534,320
Nov 19 2021 57.59 -1.06 -1.81% 58.20 58.226 57.175 4,302,265
Nov 18 2021 58.65 -0.67 -1.13% 59.395 59.4027 58.38 3,947,018
Nov 17 2021 59.32 -1.20 -1.98% 60.38 60.465 59.30 4,172,726
Nov 16 2021 60.52 0.06 0.1% 60.59 60.98 59.88 3,693,429
Nov 15 2021 60.46 -0.04 -0.07% 60.76 60.82 60.35 3,190,135
Nov 12 2021 60.50 -0.28 -0.46% 60.72 60.81 59.96 3,681,376
Nov 11 2021 60.78 0.29 0.48% 60.49 61.105 60.42 2,893,676
Nov 10 2021 60.49 0.42 0.7% 60.27 60.89 60.14 3,578,902
Nov 09 2021 60.07 -0.62 -1.02% 60.11 60.44 59.59 4,039,157
Nov 08 2021 60.69 0.00 0.0% 60.92 61.125 60.26 3,563,836
Nov 05 2021 60.69 0.41 0.68% 60.92 61.23 60.43 3,906,574
Nov 04 2021 60.28 -1.55 -2.51% 61.47 61.53 59.76 4,259,790
Nov 03 2021 61.83 0.97 1.59% 60.58 62.255 60.50 4,187,160
Nov 02 2021 60.86 0.08 0.13% 60.83 61.107 60.29 3,588,299
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.