US Bancorp More Historical Data - USB-Q | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
US Bancorp (USB-Q)
US Bancorp (USB-Q) Historical

USB-Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.47	-0.08	-0.48%	16.65	16.72	16.47	34,022
May 30 2024	16.55	0.29	1.78%	16.29	16.56	16.28	24,668
May 29 2024	16.26	-0.29	-1.75%	16.42	16.42	16.22	25,855
May 28 2024	16.55	-0.08	-0.48%	16.54	16.55	16.45	7,185
May 24 2024	16.63	0.24	1.46%	16.42	16.64	16.32	23,870
May 23 2024	16.39	-0.18	-1.09%	16.58	16.59	16.26	32,294
May 22 2024	16.57	-0.10	-0.60%	16.65	16.67	16.52	41,507
May 21 2024	16.67	0.02	0.12%	16.65	16.73	16.58	19,747
May 20 2024	16.65	0.03	0.18%	16.62	16.66	16.60	9,585
May 17 2024	16.62	-0.03	-0.18%	16.52	16.65	16.51	17,762
May 16 2024	16.65	-0.02	-0.12%	16.69	16.71	16.51	32,584
May 15 2024	16.67	0.20	1.21%	16.62	16.71	16.60	14,526
May 14 2024	16.47	-0.06	-0.36%	16.53	16.54	16.42	21,270
May 13 2024	16.53	-0.02	-0.12%	16.54	16.63	16.49	12,546
May 10 2024	16.55	0.08	0.49%	16.51	16.55	16.41	23,521
May 09 2024	16.47	-0.01	-0.06%	16.52	16.55	16.39	19,215
May 08 2024	16.48	-0.23	-1.38%	16.66	16.70	16.45	38,172
May 07 2024	16.71	-0.03	-0.18%	16.74	16.91	16.61	16,235
May 06 2024	16.74	-0.02	-0.12%	16.78	16.83	16.66	22,891
May 03 2024	16.76	0.22	1.33%	16.70	16.78	16.60	42,123
May 02 2024	16.54	0.15	0.92%	16.33	16.76	16.30	76,327
May 01 2024	16.39	0.17	1.05%	16.28	16.40	16.20	21,178
Apr 30 2024	16.22	-0.22	-1.34%	16.30	16.36	16.18	49,677
Apr 29 2024	16.44	0.14	0.86%	16.30	16.44	16.24	15,464
Apr 26 2024	16.30	-0.10	-0.61%	16.48	16.52	16.30	17,630
Apr 25 2024	16.40	-0.17	-1.03%	16.20	16.40	16.14	19,095
Apr 24 2024	16.57	0.04	0.24%	16.40	16.57	16.33	9,864
Apr 23 2024	16.53	0.28	1.72%	16.25	16.53	16.17	36,830
Apr 22 2024	16.25	0.12	0.74%	16.06	16.25	16.06	23,148
Apr 19 2024	16.13	0.15	0.94%	15.98	16.17	15.96	159,075
Apr 18 2024	15.98	-0.01	-0.06%	16.05	16.06	15.96	51,135
Apr 17 2024	15.99	0.06	0.38%	16.08	16.11	15.93	38,827
Apr 16 2024	15.93	-0.07	-0.44%	15.77	16.16	15.71	156,890
Apr 15 2024	16.00	-0.38	-2.32%	16.44	16.52	15.97	131,505
Apr 12 2024	16.38	-0.18	-1.09%	16.54	16.68	16.38	41,312
Apr 11 2024	16.56	-0.26	-1.55%	16.89	16.89	16.45	39,211
Apr 10 2024	16.82	-0.41	-2.38%	16.92	17.04	16.65	56,683
Apr 09 2024	17.23	-0.04	-0.23%	17.27	17.39	17.22	18,472
Apr 08 2024	17.27	-0.09	-0.52%	17.37	17.37	17.20	27,740
Apr 05 2024	17.36	0.01	0.06%	17.36	17.50	17.29	11,787
Apr 04 2024	17.35	-0.03	-0.17%	17.41	17.45	17.32	22,030
Apr 03 2024	17.38	0.04	0.23%	17.15	17.38	17.12	17,555
Apr 02 2024	17.34	-0.28	-1.59%	17.30	17.45	17.08	167,278
Apr 01 2024	17.62	-0.02	-0.11%	17.78	17.80	17.46	94,013
Mar 28 2024	17.64	-0.27	-1.51%	17.88	18.05	17.64	85,649
Mar 27 2024	17.91	0.14	0.80%	17.63	17.91	17.48	42,412
Mar 26 2024	17.77	0.03	0.16%	17.78	17.83	17.66	18,211
Mar 25 2024	17.74	-0.14	-0.78%	17.86	17.86	17.62	98,055
Mar 22 2024	17.88	-0.05	-0.28%	18.02	18.02	17.79	64,035
Mar 21 2024	17.93	0.17	0.96%	17.88	17.96	17.80	84,211
Mar 20 2024	17.76	-0.04	-0.22%	17.86	17.86	17.69	17,448
Mar 19 2024	17.80	0.23	1.31%	17.64	17.81	17.64	16,617
Mar 18 2024	17.57	-0.10	-0.57%	17.72	17.72	17.51	31,037
Mar 15 2024	17.67	-0.02	-0.11%	17.65	17.69	17.50	28,283
Mar 14 2024	17.69	-0.22	-1.23%	17.82	17.92	17.66	22,088
Mar 13 2024	17.91	0.01	0.06%	17.90	17.99	17.88	21,130
Mar 12 2024	17.90	-0.01	-0.06%	17.90	17.98	17.85	28,509
Mar 11 2024	17.91	-0.05	-0.28%	17.95	17.97	17.80	24,751
Mar 08 2024	17.96	0.21	1.18%	17.77	17.96	17.71	20,325
Mar 07 2024	17.75	0.11	0.62%	17.64	17.75	17.64	27,171
Mar 06 2024	17.64	-0.02	-0.11%	17.71	17.77	17.61	33,012
Mar 05 2024	17.66	0.05	0.28%	17.61	17.66	17.53	18,538
Mar 04 2024	17.61	-0.08	-0.45%	17.53	17.62	17.53	22,433

Societe Generale Effekten

SER EDUCACIONAL ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions