US Bancorp More Historical Data - USB-Q | ADVFN

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

Get Started

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

USB-Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	16.96	0.06	0.36%	16.88	16.97	16.83	99,366
Jul 18 2024	16.90	-0.10	-0.59%	17.02	17.02	16.85	18,925
Jul 17 2024	17.00	0.00	0.00%	16.99	17.00	16.85	19,491
Jul 16 2024	17.00	0.01	0.06%	17.06	17.06	16.97	21,518
Jul 15 2024	16.99	0.01	0.06%	17.00	17.05	16.93	31,060
Jul 12 2024	16.98	0.08	0.47%	16.89	17.00	16.89	20,372
Jul 11 2024	16.90	0.30	1.81%	16.68	16.90	16.67	32,441
Jul 10 2024	16.60	0.10	0.61%	16.53	16.60	16.48	18,977
Jul 09 2024	16.50	-0.10	-0.60%	16.60	16.60	16.47	12,922
Jul 08 2024	16.60	-0.01	-0.06%	16.61	16.62	16.54	20,405
Jul 05 2024	16.61	-0.03	-0.18%	16.64	16.64	16.53	14,945
Jul 03 2024	16.64	0.24	1.46%	16.45	16.64	16.43	15,272
Jul 02 2024	16.40	0.11	0.68%	16.30	16.40	16.20	20,366
Jul 01 2024	16.29	-0.48	-2.86%	16.45	16.45	16.11	32,339
Jun 28 2024	16.77	0.00	0.00%	16.77	16.77	16.77	0
Jun 27 2024	16.77	-0.07	-0.42%	16.78	16.90	16.77	10,935
Jun 26 2024	16.84	-0.01	-0.06%	16.75	16.84	16.71	14,078
Jun 25 2024	16.85	0.10	0.60%	16.79	16.85	16.72	15,272
Jun 24 2024	16.75	0.05	0.30%	16.70	16.79	16.70	15,895
Jun 21 2024	16.70	0.04	0.24%	16.61	16.74	16.61	17,793
Jun 20 2024	16.66	-0.08	-0.48%	16.60	16.66	16.54	11,369
Jun 18 2024	16.74	0.19	1.15%	16.48	16.74	16.45	24,169
Jun 17 2024	16.55	-0.02	-0.12%	16.48	16.56	16.40	17,939
Jun 14 2024	16.57	-0.09	-0.54%	16.62	16.67	16.51	16,762
Jun 13 2024	16.66	-0.02	-0.12%	16.65	16.68	16.50	16,845
Jun 12 2024	16.68	0.14	0.85%	16.71	16.90	16.60	12,885
Jun 11 2024	16.54	-0.15	-0.90%	16.74	16.74	16.47	20,961
Jun 10 2024	16.69	-0.06	-0.36%	16.75	16.75	16.55	20,570
Jun 07 2024	16.75	-0.11	-0.65%	16.73	16.80	16.69	18,990
Jun 06 2024	16.86	0.10	0.61%	16.71	16.86	16.71	11,711
Jun 05 2024	16.76	-0.06	-0.37%	16.96	16.96	16.71	11,085
Jun 04 2024	16.82	0.11	0.66%	16.76	16.90	16.75	22,587
Jun 03 2024	16.71	0.24	1.46%	16.50	16.82	16.50	26,081
May 31 2024	16.47	-0.08	-0.48%	16.65	16.72	16.47	34,022
May 30 2024	16.55	0.29	1.78%	16.29	16.56	16.28	24,668
May 29 2024	16.26	-0.29	-1.75%	16.42	16.42	16.22	25,855
May 28 2024	16.55	-0.08	-0.48%	16.54	16.55	16.45	7,185
May 24 2024	16.63	0.24	1.46%	16.42	16.64	16.32	23,870
May 23 2024	16.39	-0.18	-1.09%	16.58	16.59	16.26	34,025
May 22 2024	16.57	-0.10	-0.60%	16.65	16.67	16.52	41,507
May 21 2024	16.67	0.02	0.12%	16.65	16.73	16.58	19,747
May 20 2024	16.65	0.03	0.18%	16.62	16.66	16.60	9,585
May 17 2024	16.62	-0.03	-0.18%	16.52	16.65	16.51	17,762
May 16 2024	16.65	-0.02	-0.12%	16.69	16.71	16.51	32,584
May 15 2024	16.67	0.20	1.21%	16.62	16.71	16.60	14,526
May 14 2024	16.47	-0.06	-0.36%	16.53	16.54	16.42	21,270
May 13 2024	16.53	-0.02	-0.12%	16.54	16.63	16.49	12,546
May 10 2024	16.55	0.08	0.49%	16.51	16.55	16.41	23,521
May 09 2024	16.47	-0.01	-0.06%	16.52	16.55	16.39	19,215
May 08 2024	16.48	-0.23	-1.38%	16.66	16.70	16.45	38,172
May 07 2024	16.71	-0.03	-0.18%	16.74	16.91	16.61	16,235
May 06 2024	16.74	-0.02	-0.12%	16.78	16.83	16.66	22,891
May 03 2024	16.76	0.22	1.33%	16.70	16.78	16.60	42,123
May 02 2024	16.54	0.15	0.92%	16.33	16.76	16.30	76,327
May 01 2024	16.39	0.17	1.05%	16.28	16.40	16.20	21,178
Apr 30 2024	16.22	-0.22	-1.34%	16.30	16.36	16.18	49,677
Apr 29 2024	16.44	0.14	0.86%	16.30	16.44	16.24	15,464
Apr 26 2024	16.30	-0.10	-0.61%	16.48	16.52	16.30	17,630
Apr 25 2024	16.40	-0.17	-1.03%	16.30	16.40	16.14	19,337
Apr 24 2024	16.57	0.04	0.24%	16.40	16.57	16.33	9,864
Apr 23 2024	16.53	0.28	1.72%	16.25	16.53	16.17	36,830
Apr 22 2024	16.25	0.12	0.74%	16.06	16.25	16.06	23,148

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