Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
U.S. Bancorp logo
USB
U.S. Bancorp
20:00:02
58.14 $
0.0000 (%0.00)
Previous Close: 57.91
Day Low₺57.545
Day High₺58.741
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

USB: U.S. Bancorp Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 55.1684
CLOSE 55.2007

Low

LOW 50.32

High

HIGH 61.19
DATEOPENHIGHLOWCLOSE
01/02/202653.3354.1852.9953.93
01/05/202654.1256.15455.49
01/06/202655.4156.255.2256.08
01/07/202655.7555.9554.7254.87
01/08/202654.7755.9854.755.53
01/09/202655.5255.8655.2155.21
01/12/20265454.4353.5654.39
01/13/202654.554.6953.6354.05
01/14/202653.7853.9153.2353.5
01/15/202653.5454.2853.5453.95
01/16/202653.895553.8954.4
01/20/202653.8555.3453.7554.38
01/21/20265556.1254.7555.47
01/22/202655.6356.755.6356.18
01/23/202655.9356.2155.2855.47
01/26/202655.656.0955.4155.83
01/27/202655.9556.755.8556.53
01/28/202656.3556.4555.3255.74
01/29/202656.1456.5255.6656.33
01/30/202656.0556.555.5456.11
02/02/202656.1457.4255.9957.36
02/03/202657.558.865758.69
02/04/202659.1860.6159.1159.42
02/05/202659.159.6358.5959.11
02/06/202659.9560.9159.7960.69
02/09/202660.4660.8760.2660.35
02/10/202660.1260.9959.860.55
02/11/20266161.1958.758.96
02/12/202659.3960.0257.2657.83
02/13/202657.4558.1456.8457.69
02/17/202658.2758.957.9658.17
02/18/202658.1859.0458.0958.76
02/19/202658.2158.4757.4157.89
02/20/202657.858.6857.2758.66
02/23/202658.6358.8755.5355.81
02/24/202655.3755.8254.5555.03
02/25/202655.5356.1555.1956.05
02/26/202656.8158.156.4657.26
02/27/202656.2156.554.0954.66
03/02/202653.6555.2753.2554.63
03/03/202653.1954.6952.9253.99
03/04/202654.3454.5753.7354.34
03/05/202653.5354.3253.253.9
03/06/202652.652.8551.3752.37
03/09/202651.5352.4450.3252.13
03/10/202652.1452.951.3551.95
03/11/202652.152.551.3652.23
03/12/202651.1352.0351.151.48
03/13/202652.0752.1750.9251
03/16/202651.5651.9851.0751.16
03/17/202651.9952.3651.4351.58
03/18/202651.8552.3351.2751.32
03/19/202650.9851.8450.3951.3
03/20/202651.4151.6750.6751.25
03/23/202652.8352.9551.4451.52
03/24/202650.7752.5650.7552.14
03/25/202652.3252.7851.4351.89
03/26/202651.551.9451.3151.59
03/27/202651.2951.550.550.85
03/30/202651.1751.3150.5150.88
03/31/202651.1852.1350.7252.01
04/01/202652.7553.0252.2652.75
04/02/202651.9553.0851.652.95
04/06/202653.0153.5852.8753.44
04/07/202653.2753.853.1653.7
04/08/202655.2255.7554.7655.36
04/09/202655.0656.5455.0456.33
04/10/202656.2956.3255.5755.66
04/13/202655.2956.5754.9556.51
04/14/202656.1656.3454.3856.09
04/15/202656.1256.7655.8456.37
04/16/202655.7556.2255.1555.48
04/17/202655.9557.3955.8556.93
04/20/202656.4757.556.4757
04/21/202657.158.0556.756.84
04/22/202657.0557.3156.4756.6
04/23/202656.8657.2456.0956.63
04/24/202656.7556.7755.455.58
04/27/202655.6356.4255.5655.97
04/28/202656.656.8556.0956.21
04/29/202656.2156.4655.4956.17
04/30/202655.9456.9855.5656.66
05/01/202656.6957.0556.356.3
05/04/202655.8456.1255.255.24
05/05/202655.5255.855.355.6
05/06/202656.1356.8656.1156.16
05/07/202656.2256.4855.0455.31
05/08/202655.6155.6454.9155.53
05/11/202655.5355.8754.3654.49
05/12/202654.5554.8853.6254.48
05/13/202654.0954.1452.652.74
05/14/202653.3453.8453.2653.42
05/15/202653.453.4252.3353.12
05/18/202653.1553.853.0353.45
05/19/202653.2453.6752.6153.3
05/20/202653.5654.5753.0554.5
05/21/202654.3354.6553.8954.56
05/22/202654.9355.1754.6454.83
05/26/202655.1655.4954.7455.22
05/27/202655.355.4654.554.69
05/28/202654.6754.954.154.45
05/29/202654.4254.9354.0954.85
06/01/202653.8854.4953.2153.55
06/02/202653.3554.7353.2554.6
06/03/202654.2754.453.1253.14
06/04/202653.7855.5553.3755.46
06/05/202655.5255.9655.2955.69
06/08/202655.5956.1155.1855.35
06/09/202655.7256.4655.3756.02
06/10/202656.0657.6555.856.81
06/11/202656.8957.6856.457.63
06/12/202658.3259.2958.0858.94
06/15/202659.4759.5657.7557.79
06/16/202658.4858.9457.9958.89
06/17/202658.9559.4557.4157.91
06/18/202658.6158.7457.5558.14