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

US Bancorp (USB)

39.51

-0.46

(-1.15%)

Closed July 04 4:00PM

Delayed by 15 minutes

39.51

0.00

(0.00%)

After Hours: 5:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.503651473181	39.71	40.28	38.87	8044192	39.6615338	CS
4	0.44	1.12618377272	39.07	40.82	37.81	8624647	39.34861842	CS
12	-3.5	-8.13764240874	43.01	43.04	37.81	7946933	40.34835084	CS
26	-3.87	-8.92116182573	43.38	45.04	37.81	8376361	41.34076278	CS
52	6.26	18.8270676692	33.25	45.85	30.47	10042523	38.49821748	CS
156	-17.84	-31.1072362685	57.35	63.57	27.27	9443577	42.50553177	CS
260	-13.56	-25.5511588468	53.07	63.57	27.27	8550114	43.79025586	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714171200	41.12	0.13	0.32	41	41.55	40.86	4510523
1714084800	40.99	-0.62	-1.49	41.34	41.74	40.38	6602251
1713998400	41.61	0.64	1.56	40.58	41.725	40.43	6550159
1713912000	40.97	-0.08	-0.19	41.13	41.26	40.81	7079873
1713825600	41.05	0.6	1.48	40.68	41.37	40.24	8630119
1713566400	40.45	1.01	2.56	39.46	40.46	39.41	12061508
1713480000	39.44	-0.08	-0.20	39.41	40.15	39.19	9877892
1713393600	39.52	-1.48	-3.61	39.5	39.97	38.79	14178367
1713307200	41	-0.44	-1.06	41.25	41.31	40.39	9545055
1713220800	41.44	-0.14	-0.34	42.06	42.835	41.095	10234801
1712961600	41.58	-0.34	-0.81	41.21	41.725	41.18	6741943
1712875200	41.92	-0.11	-0.26	42.2	42.2	41.205	6826080
1712788800	42.03	-1.91	-4.35	43.01	43.04	41.865	7584141
1712702400	43.94	0.22	0.50	43.82	44.02	43.41	5701776
1712616000	43.72	0.69	1.60	43.29	44.005	43.06	6159573
1712356800	43.03	0.11	0.26	42.67	43.295	42.66	4580753

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