US Bancorp More Historical Data - USB-S | 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-S)
US Bancorp (USB-S) Historical

USB-S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	20.28	0.02	0.10%	20.30	20.37	20.23	53,745
Jul 18 2024	20.26	-0.05	-0.25%	20.34	20.46	20.19	44,760
Jul 17 2024	20.31	-0.04	-0.20%	20.35	20.44	20.30	20,716
Jul 16 2024	20.35	0.01	0.05%	20.40	20.44	20.31	40,491
Jul 15 2024	20.34	-0.06	-0.29%	20.40	20.45	20.30	26,236
Jul 12 2024	20.40	0.16	0.79%	20.25	20.43	20.24	22,497
Jul 11 2024	20.24	0.32	1.61%	20.06	20.27	20.06	24,674
Jul 10 2024	19.92	0.20	1.01%	19.75	19.95	19.75	20,277
Jul 09 2024	19.72	-0.09	-0.45%	19.81	19.81	19.71	26,941
Jul 08 2024	19.81	-0.06	-0.30%	19.93	19.94	19.80	24,982
Jul 05 2024	19.87	0.07	0.35%	19.94	19.99	19.79	20,144
Jul 03 2024	19.80	0.10	0.51%	19.82	19.99	19.70	16,616
Jul 02 2024	19.70	0.11	0.56%	19.66	19.78	19.62	27,117
Jul 01 2024	19.59	-0.13	-0.66%	19.70	19.75	19.44	59,475
Jun 28 2024	19.72	-0.44	-2.18%	19.99	20.03	19.70	46,997
Jun 27 2024	20.16	0.04	0.20%	20.18	20.28	20.15	36,529
Jun 26 2024	20.12	0.03	0.15%	20.05	20.19	20.05	52,152
Jun 25 2024	20.09	0.02	0.10%	20.16	20.21	20.06	33,445
Jun 24 2024	20.07	0.07	0.35%	20.07	20.16	20.06	19,676
Jun 21 2024	20.00	0.03	0.15%	19.98	20.17	19.98	30,372
Jun 20 2024	19.97	0.02	0.10%	19.94	20.08	19.91	22,671
Jun 18 2024	19.95	0.15	0.76%	19.82	20.17	19.82	62,982
Jun 17 2024	19.80	0.03	0.15%	19.83	19.91	19.66	57,128
Jun 14 2024	19.77	-0.16	-0.80%	19.91	20.00	19.76	21,747
Jun 13 2024	19.93	0.01	0.05%	20.07	20.12	19.85	23,401
Jun 12 2024	19.92	0.20	1.01%	19.94	20.13	19.91	44,571
Jun 11 2024	19.72	-0.11	-0.55%	19.92	19.92	19.72	71,181
Jun 10 2024	19.83	-0.18	-0.90%	20.00	20.00	19.82	24,893
Jun 07 2024	20.01	-0.06	-0.30%	19.65	20.04	19.65	33,018
Jun 06 2024	20.07	0.11	0.55%	20.01	20.15	20.01	13,932
Jun 05 2024	19.96	-0.04	-0.20%	20.02	20.13	19.93	31,731
Jun 04 2024	20.00	0.07	0.35%	19.93	20.17	19.93	14,914
Jun 03 2024	19.93	0.09	0.45%	19.93	20.10	19.87	36,778
May 31 2024	19.84	0.10	0.51%	19.90	20.05	19.84	46,572
May 30 2024	19.74	0.25	1.28%	19.54	19.93	19.43	39,678
May 29 2024	19.49	-0.21	-1.07%	19.62	19.65	19.43	35,596
May 28 2024	19.70	-0.03	-0.15%	19.89	19.92	19.70	39,169
May 24 2024	19.73	0.17	0.87%	19.66	19.80	19.61	17,453
May 23 2024	19.56	-0.29	-1.46%	19.91	19.94	19.52	44,279
May 22 2024	19.85	-0.01	-0.05%	19.90	20.00	19.79	24,766
May 21 2024	19.86	0.03	0.15%	19.93	20.01	19.85	81,195
May 20 2024	19.83	0.01	0.05%	19.73	19.90	19.73	19,628
May 17 2024	19.82	0.00	0.00%	19.72	19.86	19.72	28,205
May 16 2024	19.82	0.01	0.05%	19.81	19.86	19.73	19,358
May 15 2024	19.81	0.22	1.12%	19.78	19.88	19.76	22,244
May 14 2024	19.59	-0.15	-0.76%	19.79	19.80	19.59	20,104
May 13 2024	19.74	0.04	0.20%	19.71	19.78	19.70	16,676
May 10 2024	19.70	0.10	0.51%	19.69	19.71	19.55	13,544
May 09 2024	19.60	-0.05	-0.25%	19.70	19.71	19.58	30,076
May 08 2024	19.65	-0.24	-1.21%	19.86	20.03	19.63	29,864
May 07 2024	19.89	-0.11	-0.55%	20.14	20.20	19.89	18,547
May 06 2024	20.00	0.09	0.45%	20.03	20.14	19.96	18,192
May 03 2024	19.91	0.29	1.48%	19.85	20.01	19.78	25,058
May 02 2024	19.62	0.10	0.51%	19.63	19.82	19.56	32,732
May 01 2024	19.52	0.09	0.46%	19.51	19.68	19.45	23,636
Apr 30 2024	19.43	-0.23	-1.17%	19.64	19.65	19.43	57,459
Apr 29 2024	19.66	0.19	0.98%	19.64	19.74	19.44	58,021
Apr 26 2024	19.47	-0.07	-0.36%	19.64	19.71	19.45	43,843
Apr 25 2024	19.54	-0.26	-1.31%	19.37	19.64	19.35	31,088
Apr 24 2024	19.80	-0.07	-0.35%	19.81	19.86	19.55	23,125
Apr 23 2024	19.87	0.42	2.16%	19.54	19.87	19.54	23,876
Apr 22 2024	19.45	0.17	0.88%	19.33	19.50	19.33	30,784

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