US Bancorp Historical Data - USB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
US Bancorp (USB)
US Bancorp (USB) Historical

US Bancorp (USB)

45.46

0.37

(0.82%)

Closed July 26 4:00PM

Delayed by 15 minutes

45.45

-0.01

(-0.02%)

After Hours: 7:45PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.09	2.45716862038	44.36	45.84	43.955	8781736	45.04313057	CS
4	5.98	15.1507474031	39.47	45.84	38.89	9684050	42.67386543	CS
12	3.9	9.38628158845	41.55	45.84	37.81	8452348	41.11491465	CS
26	2.83	6.64007508212	42.62	45.84	37.81	8367186	41.48275368	CS
52	7.01	18.2362122789	38.44	45.85	30.47	9759640	38.98870723	CS
156	-10.24	-18.3875022446	55.69	63.57	27.27	9492642	42.41827086	CS
260	-11.1	-19.6286472149	56.55	63.57	27.27	8587314	43.75074926	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	45.46	0.37	0.82	45.19	45.66	45.06	5680210
1721947200	45.09	0.32	0.71	44.77	45.72	44.6	9490059
1721860800	44.77	-0.78	-1.71	45.59	45.84	44.705	8061773
1721774400	45.55	0.51	1.13	44.84	45.68	44.68	8130778
1721688000	45.04	0.28	0.63	44.58	45.22	43.955	12328020
1721428800	44.76	0.35	0.79	44.78	44.965	44.26	11841502
1721342400	44.41	-0.85	-1.88	44.79	45.63	44.37	17219635
1721256000	45.26	1.97	4.55	43.98	45.66	43.8	21306133
1721169600	43.29	0.94	2.22	42.58	43.435	42.35	12868317
1721083200	42.35	0.25	0.59	42.54	42.93	42.315	10434656
1720824000	42.1	0.17	0.41	41.98	42.45	41.66	8325228
1720737600	41.93	1.13	2.77	41.33	42.11	41.1685	9239097
1720651200	40.8	0.93	2.33	40	40.83	39.81	9598530
1720564800	39.87	0.41	1.04	39.18	40.06	39.07	8003050
1720478400	39.46	0.42	1.08	39.12	39.52	39.05	5294997
1720219200	39.04	-0.47	-1.19	39.52	39.555	38.89	5654389
1720040640	39.51	-0.46	-1.15	39.98	40.28	39.51	3715542
1719960000	39.97	0.73	1.86	39.13	40.055	39.05	9381337
1719873600	39.24	-0.44	-1.11	39.81	39.95	39.065	8068938
1719614400	39.68	0	0.00	39.68	39.68	39.68	0
1719528000	39.68	-0.03	-0.08	39.2	39.705	38.87	6874415
1719441600	39.71	-0.31	-0.77	39.71	40.01	39.355	7852077
1719355200	40.02	-0.53	-1.31	40.38	40.59	39.675	6900799
1719268800	40.55	0.85	2.14	39.89	40.82	39.71	9549095
1719009600	39.7	0.42	1.07	39.05	39.855	38.715	16372093
1718923200	39.28	-0.01	-0.03	39.11	39.34	38.8695	6711800
1718750400	39.29	0.2	0.51	39	39.41	38.86	6307900
1718664000	39.09	0.26	0.67	38.7	39.14	38.48	5697051
1718404800	38.83	-0.43	-1.10	38.76	39.09	38.47	5121810
1718318400	39.26	-0.02	-0.05	39.18	39.5	38.74	5935831
1718232000	39.28	0.83	2.16	39.36	40.11	39.13	10299825
1718145600	38.45	-0.3	-0.77	38.69	38.82	37.81	12501107
1718059200	38.75	-0.27	-0.69	38.65	39.075	38.295	10631645
1717800000	39.02	0	0.00	38.71	39.365	38.7	8218112
1717713600	39.02	-0.06	-0.15	39.08	39.36	38.75	6331961
1717627200	39.08	0.12	0.31	39.07	39.105	38.32	12487851
1717540800	38.96	-0.77	-1.94	39.42	39.87	38.9	9953435
1717454400	39.73	-0.82	-2.02	40.81	40.81	39.3101	6360773
1717195200	40.55	1.17	2.97	39.65	40.6	39.53	9157127
1717108800	39.38	0.34	0.87	39.4	39.55	38.76	6229201
1717022400	39.04	-0.73	-1.84	39.2	39.2	38.64	6161828
1716936000	39.77	-0.76	-1.88	40.61	40.71	39.645	7649826
1716590400	40.53	0.51	1.27	40.15	40.54	40.04	6156183
1716504000	40.02	-0.75	-1.84	40.8	40.85	39.755	7452375
1716417600	40.77	-0.41	-1.00	40.82	41.23	40.6	5800301
1716331200	41.18	0.29	0.71	40.88	41.22	40.83	6314938
1716244800	40.89	-0.54	-1.30	41.43	41.64	40.85	9929489
1715985600	41.43	-0.22	-0.53	42.08	42.08	41.305	11358700
1715899200	41.65	-0.57	-1.35	42.07	42.26	41.585	9488144
1715812800	42.22	0.27	0.64	42.46	42.61	41.95	7752663
1715726400	41.95	0.46	1.11	41.65	42.29	41.63	5627749
1715640000	41.49	-0.36	-0.86	42	42.23	41.49	4846400
1715380800	41.85	0.31	0.75	41.7	41.91	41.61	4867526
1715294400	41.54	-0.15	-0.36	41.51	41.87	41.26	6413904
1715208000	41.69	0.11	0.26	41.25	41.79	41.06	8905797
1715121600	41.58	-0.24	-0.57	42	42.075	41.405	8732097
1715035200	41.82	0.41	0.99	41.76	41.935	41.42	6429878
1714776000	41.41	0.44	1.07	41.55	41.83	41.24	5091155
1714689600	40.97	-0.08	-0.19	41.61	41.69	40.6	6759858
1714603200	41.05	0.42	1.03	40.59	41.81	40.525	6359437
1714516800	40.63	-0.66	-1.60	41.05	41.26	40.58	8861605
1714430400	41.29	0.17	0.41	41.22	41.505	41.08	4648440

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions