U.S. Bancorp (USB-PH) NYSE

18.23

-0.01000038(-0.05%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202518.2318.2318.2318.2818.17115,251
December 23, 202518.2818.2418.2418.3118.2215,093
December 22, 202518.3718.2818.2818.4318.24185,594
December 19, 202518.2118.3818.3818.4818.17229,814
December 18, 202518.2318.2518.2518.3318.15191,084
December 17, 202518.318.2218.2218.4118.18245,915
December 16, 202518.3818.3418.3418.4918.31195,081
December 15, 202518.6218.4518.4518.6218.36190,673
December 12, 202518.6918.5218.5218.818.42167,139
December 11, 202518.8118.7118.7118.8918.65133,191
December 10, 202518.918.8118.811918.8127,395
December 09, 202518.9718.8818.8818.9718.79166,739
December 08, 202518.8419191918.73128,353
December 05, 202518.6518.918.918.9518.61303,170
December 04, 202518.518.6618.6618.6718.5177,210
December 03, 202518.4518.5318.5318.6118.34166,038
December 02, 202518.3618.4418.4418.4418.33149,318
December 01, 202518.2318.3618.3618.3918.23149,605
November 28, 202518.1918.3718.3718.3918.19107,164
November 26, 202518.0518.2518.2518.2717.95217,283
November 25, 202518.0818.0218.0218.117.91140,375
November 24, 202518.0418.0918.0918.1918103,706
November 21, 202517.9517.9917.9918.1317.71143,644
November 20, 202518.2617.9817.9818.2917.83167,419
November 19, 202518.3118.2118.2118.3118.18128,409
November 18, 202518.2818.3518.3518.3918.24105,417
November 17, 202518.4118.3518.3518.4718.22140,229
November 14, 202518.4318.4918.4918.5518.37113,601
November 13, 202518.5618.4618.4618.5618.37162,512
November 12, 202518.7518.5718.5718.8218.5158,068
November 11, 202518.8518.7518.7518.8918.778,131
November 10, 202518.918.8418.8418.9218.7794,444
November 07, 202518.818.8518.8518.918.67167,118
November 06, 202518.918.8218.8218.9218.891,837
November 05, 202518.8518.8818.8818.9918.76100,772
November 04, 202518.8918.8618.8619.0618.8189,237
November 03, 202518.9418.9718.9719.0418.73196,838
October 31, 20251918.8818.881918.76204,796
October 30, 202519.0718.9818.9819.1318.9499,159
October 29, 202519.219.0919.0919.2419.03124,784
October 28, 202519.1519.1919.1919.219.192,961
October 27, 202519.0419.1619.1619.1618.9585,674
October 24, 202519.03191919.0918.9590,162
October 23, 202519.07191919.0718.9471,573
October 22, 202519.1319.0119.0119.1618.95127,172
October 21, 202519.1419.1219.1219.2419.04151,101
October 20, 202518.9719.0919.0919.1718.97127,709
October 17, 202518.9718.9418.9419.0418.88148,293
October 16, 202519.1518.9518.9519.2218.9192,177
October 15, 202519.0819.1319.1319.1318.95113,962
October 14, 202519.0518.9918.9919.1118.88218,834
October 13, 202519.2119.0719.0719.2519.03133,039
October 10, 202519.3719.1819.1819.4319.1552,997
October 09, 202519.3719.3619.3619.4519.24189,075
October 08, 202519.4319.4119.4119.4819.3592,650
October 07, 202519.4219.4419.4419.519.39101,497
October 06, 202519.5119.4319.4319.5419.36132,069
October 03, 202519.6419.5419.5419.719.45176,935
October 02, 202519.7119.6519.6519.7419.5644,022
October 01, 202519.5819.6719.6719.7719.55109,374
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved