U.S. Bancorp (USB) Historical Stock Data
48.81 ↓0.23 (-0.46%)
As of August 18, 2022, 10:31am EST.
Historical Data
In the past 30 trading days, USB is up 0.15% a day on average. There have been 18 days where U.S. Bancorp closed green and 12 days where USB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 48.70 | 49.03 | ↑$0.33 (0.68%) | 48.62 | 49.38 | 5.55M |
| 2022-08-16 | 48.75 | 49.30 | ↑$0.55 (1.13%) | 48.69 | 49.68 | 4.56M |
| 2022-08-15 | 48.31 | 49.08 | ↑$0.77 (1.59%) | 48.17 | 49.22 | 4.86M |
| 2022-08-12 | 48.56 | 48.77 | ↑$0.21 (0.43%) | 48.32 | 48.91 | 6.43M |
| 2022-08-11 | 48.38 | 48.44 | ↑$0.06 (0.12%) | 48.10 | 48.80 | 6.17M |
| 2022-08-10 | 47.72 | 47.87 | ↑$0.15 (0.31%) | 47.43 | 48.02 | 5.88M |
| 2022-08-09 | 47.26 | 47.18 | ↓$0.08 (-0.17%) | 46.86 | 47.33 | 3.95M |
| 2022-08-08 | 47.86 | 46.95 | ↓$0.91 (-1.90%) | 46.72 | 47.90 | 5.32M |
| 2022-08-05 | 46.99 | 47.39 | ↑$0.40 (0.85%) | 46.87 | 47.86 | 4.06M |
| 2022-08-04 | 47.60 | 47.07 | ↓$0.53 (-1.11%) | 47.06 | 47.94 | 5.98M |
| 2022-08-03 | 47.39 | 47.66 | ↑$0.27 (0.57%) | 47.01 | 47.83 | 5.69M |
| 2022-08-02 | 47.36 | 46.93 | ↓$0.43 (-0.91%) | 46.64 | 47.44 | 5.65M |
| 2022-08-01 | 46.85 | 47.51 | ↑$0.66 (1.41%) | 46.49 | 47.69 | 7.32M |
| 2022-07-29 | 46.25 | 47.20 | ↑$0.95 (2.05%) | 46.10 | 47.59 | 7.70M |
| 2022-07-28 | 48.12 | 46.12 | ↓$2.00 (-4.16%) | 45.82 | 48.42 | 13.15M |
| 2022-07-27 | 47.71 | 48.21 | ↑$0.50 (1.05%) | 47.26 | 48.39 | 5.36M |
| 2022-07-26 | 47.69 | 47.42 | ↓$0.27 (-0.57%) | 47.22 | 48.33 | 4.95M |
| 2022-07-25 | 48.25 | 48.05 | ↓$0.20 (-0.41%) | 47.66 | 48.50 | 4.05M |
| 2022-07-22 | 47.47 | 47.71 | ↑$0.24 (0.51%) | 47.31 | 47.94 | 5.01M |
| 2022-07-21 | 46.97 | 47.61 | ↑$0.64 (1.36%) | 46.75 | 47.67 | 6.62M |
| 2022-07-20 | 47.09 | 47.05 | ↓$0.04 (-0.08%) | 46.51 | 47.31 | 6.13M |
| 2022-07-19 | 47.02 | 47.46 | ↑$0.44 (0.94%) | 46.96 | 47.71 | 5.68M |
| 2022-07-18 | 47.02 | 46.68 | ↓$0.34 (-0.72%) | 46.51 | 47.59 | 7.43M |
| 2022-07-15 | 45.50 | 46.57 | ↑$1.07 (2.35%) | 44.93 | 47.01 | 8.61M |
| 2022-07-14 | 44.23 | 44.25 | ↑$0.02 (0.05%) | 43.75 | 44.46 | 7.30M |
| 2022-07-13 | 45.77 | 45.32 | ↓$0.45 (-0.98%) | 44.64 | 45.83 | 5.11M |
| 2022-07-12 | 45.87 | 46.20 | ↑$0.33 (0.72%) | 45.76 | 46.83 | 4.14M |
| 2022-07-11 | 46.08 | 46.35 | ↑$0.27 (0.59%) | 45.96 | 46.50 | 4.64M |
| 2022-07-08 | 46.96 | 46.53 | ↓$0.43 (-0.92%) | 46.35 | 47.10 | 3.55M |
| 2022-07-07 | 46.89 | 46.76 | ↓$0.13 (-0.28%) | 46.65 | 47.24 | 3.62M |
Create an account or log in to view more rows.
$USB I like the stock!
$USB Puts or calls eod Monday
$USB The squeeze is coming
$USB Shorts are calling in all the favors
$USB go to the bathroom
come back to green! I like it!
$USB I would not be a bear now
$USB come on I wana jump up and down
$USB LOL
$USB why is this not moving lol
$USB due for a spike!