U S Bancorp Historical Data - USBC34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
U S Bancorp (USBC34)
U S Bancorp (USBC34) Historical

U S Bancorp (USBC34)

53.05

0.05

(0.09%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	2.90979631426	51.55	53.3	51.55	32	52.75111111	DR
4	-2.93	-5.2340121472	55.98	55.98	51.45	29	53.96443114	DR
12	2.65	5.25793650794	50.4	56.4	48.66	269	52.7689959	DR
26	13.66	34.6788525006	39.39	56.4	38.4	372	50.42750403	DR
52	12.89	32.0966135458	40.16	56.4	34.6	224	47.95888311	DR
156	-26.4	-33.2284455632	79.45	89.5	34.6	726	65.07862179	DR
260	-158.95	-74.9764150943	212	272.4	34.6	691	87.50723137	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	53	-0.2	-0.38	53.2	53.2	53	2
1713994200	53.2	0	0.00	53.2	53.2	53.2	0
1713907800	53.2	-0.05	-0.09	53.2	53.2	53.2	60
1713821340	53.25	1.12	2.15	52.64	53.3	52.64	11
1713562200	52.13	0.13	0.25	51.55	52.15	51.55	53
1713475800	52	0	0.00	52	52	52	8
1713389400	52	-2.05	-3.79	52.5	52.5	51.45	46
1713302940	54.05	-1.15	-2.08	53.45	54.05	53.45	8
1713216600	55.2	2.4	4.55	51.74	55.2	51.74	3
1712957340	52.8	0	0.00	52.8	52.8	52.8	0
1712870940	52.8	-0.65	-1.22	52.8	52.8	52.8	12
1712784540	53.45	-1.05	-1.93	54.36	54.36	53.45	20
1712698140	54.5	-0.7	-1.27	54.5	54.5	54.5	116
1712611740	55.2	0.5	0.91	54.95	55.2	54.95	70
1712352600	54.7	-0.3	-0.55	54.86	54.86	54.7	23
1712266140	55	0.3	0.55	55	55	55	14
1712179740	54.7	-0.74	-1.33	54.7	54.7	54.7	9
1712093400	55.44	-0.54	-0.96	55.44	55.44	55.44	1
1712006940	55.98	-0.42	-0.74	55.98	55.98	55.98	45
1711661400	56.4	2.05	3.77	55.65	56.4	55.5	1149
1711574940	54.35	-0.8	-1.45	54.39	54.57	54.35	16
1711488540	55.15	0.66	1.21	54.49	55.15	54.49	133
1711402140	54.49	-0.28	-0.51	54.47	54.49	54.47	7
1711143000	54.77	-0.08	-0.15	54.85	54.85	54.77	24
1711056600	54.85	1.2	2.24	54.49	55.2	54.49	9
1710970200	53.65	0.85	1.61	53.64	53.65	53.64	78
1710883740	52.8	-0.2	-0.38	53.4	53.4	52.7	8005
1710797400	53	0	0.00	52.95	53	52.95	67
1710538200	53	0	0.00	53	53	53	59
1710451740	53	-1.2	-2.21	53.11	53.11	53	36
1710365400	54.2	0.5	0.93	54.2	54.2	54.2	94
1710278940	53.7	-0.45	-0.83	53.7	53.7	53.7	3
1710192600	54.15	-0.25	-0.46	54.4	54.4	54.15	9
1709933400	54.4	1.6	3.03	53.6	54.4	53.6	18
1709846940	52.8	0	0.00	52.8	52.8	52.8	0
1709760540	52.8	-1.3	-2.40	53.54	53.54	52.8	39
1709674200	54.1	2.55	4.95	54.1	54.1	54.1	1
1709587740	51.55	-0.5	-0.96	51.85	51.85	51.55	6
1709328600	52.05	0.25	0.48	52.05	52.05	52.05	1
1709242200	51.8	0.6	1.17	51.8	51.8	51.8	20
1709155800	51.2	0	0.00	51.2	51.2	51.2	0
1709069400	51.2	0	0.00	51.2	51.2	51.2	0
1708983000	51.2	-0.4	-0.78	51.2	51.2	51.2	19
1708723800	51.6	0.9	1.78	51.6	51.6	51.6	20
1708637400	50.7	0.4	0.80	51.35	51.7	50.7	1680
1708550940	50.3	-1.43	-2.76	49.95	50.3	49.95	701
1708464600	51.73	0	0.00	51.73	51.73	51.73	0
1708378200	51.73	0	0.00	51.73	51.73	51.73	0
1708119000	51.73	0.28	0.54	51.45	51.73	51.1	49
1708032600	51.45	1.5	3.00	50	51.45	50	85
1707946200	49.95	0.7	1.42	49.95	49.95	49.95	20
1707514200	49.25	0	0.00	49.25	49.25	49.25	0
1707427800	49.25	-0.75	-1.50	49.75	49.75	49.25	4
1707341400	50	0.1	0.20	48.9	50	48.66	31
1707255000	49.9	-0.1	-0.20	49.9	49.9	49.9	20
1707168600	50	-2.65	-5.03	50.4	50.4	50	23
1706909400	52.65	0	0.00	52.65	52.65	52.65	0
1706823000	52.65	0	0.00	52.65	52.65	52.65	0
1706736600	52.65	-0.85	-1.59	53.4	53.4	52.65	3
1706650200	53.5	1.25	2.39	53.5	53.5	53.5	21
1706563800	52.25	-0.65	-1.23	52.25	52.25	52.25	235
1706304600	52.9	0.3	0.57	52.9	52.9	52.9	9

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