US Bancorp More Historical Data - USB-P | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

USB-P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	23.16	-0.46	-1.95%	23.29	23.29	23.15	48,157
Jun 27 2024	23.62	0.04	0.17%	23.60	23.72	23.56	20,946
Jun 26 2024	23.58	-0.08	-0.34%	23.60	23.73	23.57	99,094
Jun 25 2024	23.66	0.07	0.30%	23.62	23.70	23.60	82,279
Jun 24 2024	23.59	-0.03	-0.13%	23.63	23.69	23.57	82,402
Jun 21 2024	23.62	-0.02	-0.08%	23.71	23.73	23.59	92,809
Jun 20 2024	23.64	0.00	0.00%	23.67	23.71	23.63	32,341
Jun 18 2024	23.64	0.08	0.34%	23.53	23.67	23.53	189,737
Jun 17 2024	23.56	-0.09	-0.38%	23.57	23.79	23.51	113,457
Jun 14 2024	23.65	-0.07	-0.30%	23.74	23.78	23.63	94,545
Jun 13 2024	23.72	0.00	0.00%	23.85	24.06	23.72	135,948
Jun 12 2024	23.72	0.02	0.08%	23.83	24.06	23.72	207,425
Jun 11 2024	23.70	-0.07	-0.27%	23.84	23.90	23.70	455,726
Jun 10 2024	23.77	-0.11	-0.44%	23.94	23.97	23.77	24,511
Jun 07 2024	23.87	-0.08	-0.33%	23.92	23.98	23.85	36,806
Jun 06 2024	23.95	0.02	0.08%	23.93	24.03	23.93	52,387
Jun 05 2024	23.93	-0.04	-0.17%	24.07	24.12	23.92	193,060
Jun 04 2024	23.97	0.05	0.21%	24.09	24.15	23.97	26,040
Jun 03 2024	23.92	0.01	0.04%	23.94	24.11	23.91	15,863
May 31 2024	23.91	0.12	0.50%	23.89	24.16	23.88	73,729
May 30 2024	23.79	0.14	0.59%	23.73	23.96	23.63	47,930
May 29 2024	23.65	-0.17	-0.71%	23.70	23.75	23.58	27,300
May 28 2024	23.82	-0.06	-0.25%	23.89	24.04	23.81	14,072
May 24 2024	23.88	0.23	0.97%	23.78	24.01	23.67	29,221
May 23 2024	23.65	-0.30	-1.25%	23.94	24.00	23.65	63,219
May 22 2024	23.95	-0.07	-0.29%	24.08	24.08	23.94	24,355
May 21 2024	24.02	-0.05	-0.21%	24.13	24.19	24.01	35,212
May 20 2024	24.07	0.07	0.29%	24.05	24.12	24.00	53,922
May 17 2024	24.00	-0.04	-0.17%	23.94	24.09	23.94	29,168
May 16 2024	24.04	-0.02	-0.08%	24.09	24.12	23.92	75,766
May 15 2024	24.06	0.34	1.43%	23.93	24.11	23.85	61,743
May 14 2024	23.72	-0.12	-0.50%	23.95	24.00	23.72	28,549
May 13 2024	23.84	-0.01	-0.04%	23.92	23.98	23.82	19,598
May 10 2024	23.85	0.06	0.25%	23.79	23.87	23.67	38,752
May 09 2024	23.79	0.00	0.00%	23.83	23.87	23.78	36,743
May 08 2024	23.79	-0.13	-0.54%	23.89	23.97	23.68	49,944
May 07 2024	23.92	-0.15	-0.62%	24.24	24.24	23.92	20,861
May 06 2024	24.07	0.17	0.71%	23.90	24.13	23.85	29,511
May 03 2024	23.90	0.25	1.06%	23.78	23.95	23.77	38,913
May 02 2024	23.65	0.12	0.51%	23.47	23.74	23.47	26,260
May 01 2024	23.53	0.22	0.94%	23.48	23.69	23.39	61,364
Apr 30 2024	23.31	-0.25	-1.06%	23.53	23.64	23.25	224,031
Apr 29 2024	23.56	0.06	0.26%	23.67	23.67	23.48	40,869
Apr 26 2024	23.50	-0.01	-0.04%	23.59	23.68	23.50	32,053
Apr 25 2024	23.51	-0.24	-1.01%	23.29	23.60	23.29	29,823
Apr 24 2024	23.75	-0.19	-0.79%	23.84	23.84	23.67	25,301
Apr 23 2024	23.94	0.43	1.83%	23.62	23.94	23.57	31,342
Apr 22 2024	23.51	0.10	0.43%	23.38	23.56	23.38	37,939
Apr 19 2024	23.41	0.14	0.60%	23.24	23.49	23.24	57,559
Apr 18 2024	23.27	-0.05	-0.21%	23.35	23.47	23.23	49,875
Apr 17 2024	23.32	0.01	0.04%	23.46	23.59	23.30	34,519
Apr 16 2024	23.31	0.03	0.13%	23.09	23.50	23.09	25,446
Apr 15 2024	23.28	-0.50	-2.10%	23.84	23.84	23.26	84,201
Apr 12 2024	23.78	-0.16	-0.67%	23.79	23.99	23.72	38,008
Apr 11 2024	23.94	-0.07	-0.29%	24.09	24.09	23.70	54,658
Apr 10 2024	24.01	-0.48	-1.96%	24.14	24.22	23.85	151,783
Apr 09 2024	24.49	-0.06	-0.24%	24.57	24.62	24.45	29,756
Apr 08 2024	24.55	-0.01	-0.04%	24.58	24.68	24.48	61,127
Apr 05 2024	24.56	0.01	0.04%	24.52	24.66	24.45	36,587
Apr 04 2024	24.55	0.03	0.12%	24.63	24.70	24.50	37,855
Apr 03 2024	24.52	0.02	0.08%	24.38	24.62	24.34	98,805
Apr 02 2024	24.50	-0.14	-0.57%	24.35	24.64	24.32	99,038
Apr 01 2024	24.64	-0.02	-0.08%	24.70	24.80	24.42	58,619

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