U.S. Bancorp (USB-PQ)
NYSE: USB-PQ
· Real-Time Price · USD
16.55
-0.05 (-0.30%)
At close: Dec 26, 2024, 3:59 PM
USB-PQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.49 | 16.60 | 16.47 | 16.51 | n/a | -0.54% | 60,793 |
| Dec 24, 2024 | 16.62 | 16.75 | 16.50 | 16.60 | n/a | -0.90% | 47,987 |
| Dec 23, 2024 | 16.85 | 16.98 | 16.68 | 16.75 | n/a | -0.65% | 59,411 |
| Dec 20, 2024 | 16.92 | 17.00 | 16.86 | 16.86 | n/a | -0.65% | 94,227 |
| Dec 19, 2024 | 16.90 | 16.98 | 16.68 | 16.97 | n/a | -0.88% | 50,362 |
| Dec 18, 2024 | 17.18 | 17.27 | 17.06 | 17.12 | n/a | -0.70% | 43,880 |
| Dec 17, 2024 | 17.10 | 17.28 | 17.10 | 17.24 | n/a | 0.35% | 30,570 |
| Dec 16, 2024 | 17.23 | 17.25 | 17.14 | 17.18 | n/a | -0.29% | 46,316 |
| Dec 13, 2024 | 17.23 | 17.29 | 17.17 | 17.23 | n/a | -0.23% | 94,678 |
| Dec 12, 2024 | 17.25 | 17.37 | 17.21 | 17.27 | n/a | -0.35% | 80,964 |
| Dec 11, 2024 | 17.38 | 17.50 | 17.33 | 17.33 | n/a | 0.06% | 37,755 |
| Dec 10, 2024 | 17.17 | 17.39 | 17.17 | 17.32 | n/a | 0.29% | 79,393 |
| Dec 9, 2024 | 17.34 | 17.45 | 17.17 | 17.27 | n/a | -0.40% | 37,269 |
| Dec 6, 2024 | 17.45 | 17.50 | 17.32 | 17.34 | n/a | -0.46% | 48,811 |
| Dec 5, 2024 | 17.38 | 17.43 | 17.34 | 17.42 | n/a | 0.35% | 26,900 |
| Dec 4, 2024 | 17.31 | 17.44 | 17.26 | 17.36 | n/a | -0.12% | 45,984 |
| Dec 3, 2024 | 17.40 | 17.47 | 17.31 | 17.38 | n/a | -0.34% | 50,710 |
| Dec 2, 2024 | 17.61 | 17.69 | 17.37 | 17.44 | n/a | -1.47% | 35,836 |
| Nov 29, 2024 | 17.40 | 17.76 | 17.27 | 17.70 | n/a | 2.49% | 62,959 |
| Nov 27, 2024 | 17.28 | 17.34 | 17.13 | 17.27 | n/a | 0.52% | 28,193 |