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.

DateOpenCloseChangeLowHighVolume
2022-08-1748.7049.03↑$0.33 (0.68%)48.6249.385.55M
2022-08-1648.7549.30↑$0.55 (1.13%)48.6949.684.56M
2022-08-1548.3149.08↑$0.77 (1.59%)48.1749.224.86M
2022-08-1248.5648.77↑$0.21 (0.43%)48.3248.916.43M
2022-08-1148.3848.44↑$0.06 (0.12%)48.1048.806.17M
2022-08-1047.7247.87↑$0.15 (0.31%)47.4348.025.88M
2022-08-0947.2647.18↓$0.08 (-0.17%)46.8647.333.95M
2022-08-0847.8646.95↓$0.91 (-1.90%)46.7247.905.32M
2022-08-0546.9947.39↑$0.40 (0.85%)46.8747.864.06M
2022-08-0447.6047.07↓$0.53 (-1.11%)47.0647.945.98M
2022-08-0347.3947.66↑$0.27 (0.57%)47.0147.835.69M
2022-08-0247.3646.93↓$0.43 (-0.91%)46.6447.445.65M
2022-08-0146.8547.51↑$0.66 (1.41%)46.4947.697.32M
2022-07-2946.2547.20↑$0.95 (2.05%)46.1047.597.70M
2022-07-2848.1246.12↓$2.00 (-4.16%)45.8248.4213.15M
2022-07-2747.7148.21↑$0.50 (1.05%)47.2648.395.36M
2022-07-2647.6947.42↓$0.27 (-0.57%)47.2248.334.95M
2022-07-2548.2548.05↓$0.20 (-0.41%)47.6648.504.05M
2022-07-2247.4747.71↑$0.24 (0.51%)47.3147.945.01M
2022-07-2146.9747.61↑$0.64 (1.36%)46.7547.676.62M
2022-07-2047.0947.05↓$0.04 (-0.08%)46.5147.316.13M
2022-07-1947.0247.46↑$0.44 (0.94%)46.9647.715.68M
2022-07-1847.0246.68↓$0.34 (-0.72%)46.5147.597.43M
2022-07-1545.5046.57↑$1.07 (2.35%)44.9347.018.61M
2022-07-1444.2344.25↑$0.02 (0.05%)43.7544.467.30M
2022-07-1345.7745.32↓$0.45 (-0.98%)44.6445.835.11M
2022-07-1245.8746.20↑$0.33 (0.72%)45.7646.834.14M
2022-07-1146.0846.35↑$0.27 (0.59%)45.9646.504.64M
2022-07-0846.9646.53↓$0.43 (-0.92%)46.3547.103.55M
2022-07-0746.8946.76↓$0.13 (-0.28%)46.6547.243.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$USB Shorts are calling in all the favors

0 Like Report
wsb_pro

$USB go to the bathroom
come back to green! I like it!

0 Like Report