U.S. Bancorp

USB
🏛️ usa →
47.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.05 56.38 55.92 56.17 3.3M
2021-12-30 56.19 56.65 56.11 56.15 4.3M
2021-12-29 56.84 57.00 56.53 56.60 4.3M
2021-12-28 56.43 57.09 56.23 56.75 3.1M
2021-12-27 56.33 56.77 55.95 56.74 3.7M
2021-12-23 56.53 56.92 56.15 56.31 4.7M
2021-12-22 55.73 56.10 55.44 56.07 4.9M
2021-12-21 55.50 56.21 55.50 55.84 4.6M
2021-12-20 54.95 55.10 53.84 54.87 6.7M
2021-12-17 57.07 57.18 55.50 55.73 14.9M
2021-12-16 57.52 58.17 57.05 57.43 8.0M
2021-12-15 57.47 57.65 56.42 56.74 6.4M
2021-12-14 56.93 57.88 56.81 57.31 4.6M
2021-12-13 57.64 57.75 56.65 56.82 4.8M
2021-12-10 57.88 57.96 57.17 57.77 4.0M
2021-12-09 56.83 57.68 56.41 57.21 5.6M
2021-12-08 57.68 57.93 56.98 57.04 4.2M
2021-12-07 57.27 57.98 57.00 57.69 8.8M
2021-12-06 56.74 57.55 56.37 56.88 6.4M
2021-12-03 56.62 56.82 55.22 55.59 6.3M
2021-12-02 55.58 57.08 55.05 56.60 5.4M
2021-12-01 56.58 57.07 54.82 54.85 6.3M
2021-11-30 56.74 56.77 55.27 55.34 10.0M
2021-11-29 57.40 58.19 56.80 57.40 5.0M
2021-11-26 57.84 57.86 56.55 57.50 4.7M
2021-11-24 59.95 60.60 59.52 59.84 2.9M
2021-11-23 59.48 60.26 59.33 60.07 4.7M
2021-11-22 58.46 59.79 58.31 58.98 5.5M
2021-11-19 58.20 58.23 57.18 57.59 4.3M
2021-11-18 59.40 59.40 58.38 58.65 3.9M
2021-11-17 60.38 60.47 59.30 59.32 4.2M
2021-11-16 60.59 60.98 59.88 60.52 3.9M
2021-11-15 60.76 60.82 60.35 60.46 3.2M
2021-11-12 60.72 60.81 59.96 60.50 3.7M
2021-11-11 60.49 61.11 60.42 60.78 2.9M
2021-11-10 60.27 60.89 60.14 60.49 3.6M
2021-11-09 60.11 60.44 59.59 60.07 4.0M
2021-11-08 60.92 61.13 60.26 60.69 3.6M
2021-11-05 60.92 61.23 60.43 60.69 3.9M
2021-11-04 61.47 61.53 59.76 60.28 4.3M
2021-11-03 60.58 62.26 60.50 61.83 4.2M
2021-11-02 60.83 61.11 60.29 60.86 3.6M
2021-11-01 60.93 61.08 60.31 60.78 2.8M
2021-10-29 61.03 61.20 60.20 60.37 4.0M
2021-10-27 62.09 62.14 60.17 60.28 7.3M
2021-10-26 62.59 62.73 62.07 62.44 3.8M
2021-10-25 62.85 63.01 62.37 62.52 3.0M
2021-10-22 62.27 62.81 61.89 62.74 5.3M
2021-10-21 62.57 62.79 61.78 62.18 4.7M
2021-10-20 61.18 62.59 60.78 62.58 4.8M
2021-10-19 60.87 61.37 60.65 61.35 3.5M
2021-10-18 59.83 60.94 59.83 60.58 5.2M
2021-10-15 60.24 60.66 59.03 60.23 9.2M
2021-10-14 60.00 60.33 58.60 60.08 8.5M
2021-10-13 61.48 61.64 60.19 61.46 5.0M
2021-10-12 61.69 62.14 61.18 61.66 4.1M
2021-10-11 62.78 63.00 61.83 61.85 3.7M
2021-10-08 61.93 62.62 61.65 62.33 4.6M
2021-10-07 62.01 62.53 61.61 61.88 5.1M
2021-10-06 60.94 61.50 60.18 61.45 5.0M
2021-10-05 60.93 61.68 60.49 61.29 5.4M
2021-10-04 60.56 61.61 60.36 60.53 5.3M
2021-10-01 59.75 61.12 59.60 60.76 6.3M
2021-09-30 60.62 60.66 59.38 59.44 5.7M
2021-09-29 60.00 60.66 59.63 60.26 4.9M
2021-09-28 61.31 61.66 60.31 60.42 7.2M
2021-09-27 60.48 61.33 60.44 61.10 5.4M
2021-09-24 59.40 60.32 59.27 59.79 4.8M
2021-09-23 58.59 59.63 58.49 59.29 8.2M
2021-09-22 57.88 58.92 57.73 57.92 8.7M
2021-09-21 56.12 57.46 55.88 57.10 10.3M
2021-09-20 55.44 55.78 54.59 55.68 8.9M
2021-09-17 56.87 57.50 56.86 57.01 10.0M
2021-09-16 58.00 58.34 56.82 57.10 6.1M
2021-09-15 56.23 57.97 56.14 57.80 7.2M
2021-09-14 56.75 56.96 55.46 55.91 5.4M
2021-09-13 55.94 56.56 55.83 56.54 5.4M
2021-09-10 56.19 56.36 55.42 55.45 3.9M
2021-09-09 55.31 56.46 55.19 55.82 4.8M
2021-09-08 55.63 55.88 55.11 55.34 3.5M
2021-09-07 56.28 56.95 55.73 55.83 4.9M
2021-09-03 56.49 56.55 55.81 56.15 3.9M
2021-09-02 56.25 56.76 56.03 56.44 5.3M
2021-09-01 57.61 57.61 56.11 56.17 6.5M
2021-08-31 57.22 57.83 56.90 57.39 6.9M
2021-08-30 58.22 58.43 56.96 57.08 4.8M
2021-08-27 57.43 58.37 57.26 58.30 4.4M
2021-08-26 57.87 57.97 57.14 57.24 3.3M
2021-08-25 57.08 58.16 56.88 57.64 4.0M
2021-08-24 56.32 56.91 56.14 56.81 3.2M
2021-08-23 55.96 56.48 55.93 56.17 3.7M
2021-08-20 55.20 55.78 55.00 55.68 3.7M
2021-08-19 55.50 55.99 54.82 55.34 5.6M
2021-08-18 56.42 57.04 56.00 56.05 4.7M
2021-08-17 57.09 57.52 56.12 56.76 3.5M
2021-08-16 57.79 57.94 56.96 57.57 3.2M
2021-08-13 59.02 59.17 58.08 58.22 3.6M
2021-08-12 58.73 59.00 58.27 58.85 3.8M
2021-08-11 57.90 58.83 57.45 58.79 5.5M
2021-08-10 56.89 57.88 56.84 57.67 3.8M
2021-08-09 56.90 57.55 56.41 57.04 3.7M
2021-08-06 56.56 57.50 56.37 57.00 4.8M
2021-08-05 55.54 55.96 55.36 55.81 3.8M
2021-08-04 55.34 55.74 54.88 55.06 4.1M
2021-08-03 55.53 56.02 54.35 55.89 5.1M
2021-08-02 55.87 56.82 55.11 55.13 4.7M
2021-07-30 56.09 56.56 55.13 55.54 6.5M
2021-07-29 56.56 56.79 55.82 56.44 7.6M
2021-07-28 56.50 56.62 55.47 56.04 4.1M
2021-07-27 55.50 56.36 55.10 56.15 4.3M
2021-07-26 55.69 56.41 55.52 56.18 3.7M
2021-07-23 56.30 56.71 55.55 55.72 3.6M
2021-07-22 57.19 57.24 55.64 55.81 4.0M
2021-07-21 56.57 57.51 56.49 57.20 5.5M
2021-07-20 54.60 56.79 54.31 56.09 6.3M
2021-07-19 55.86 56.33 54.20 54.51 8.6M
2021-07-16 58.95 59.02 57.05 57.17 5.8M
2021-07-15 56.63 59.73 56.37 58.82 10.3M
2021-07-14 57.00 57.43 56.23 56.99 6.4M
2021-07-13 57.40 57.59 56.54 56.92 4.4M
2021-07-12 56.46 57.75 56.00 57.58 5.4M
2021-07-09 56.08 57.04 55.85 56.97 4.4M
2021-07-08 55.12 55.64 54.67 55.04 6.0M
2021-07-07 55.67 56.48 55.46 55.99 5.1M
2021-07-06 57.10 57.33 55.63 56.01 5.0M
2021-07-02 57.61 57.74 57.18 57.57 3.5M
2021-07-01 57.35 57.60 57.00 57.58 3.7M
2021-06-30 56.63 57.22 56.48 56.97 4.7M
2021-06-29 57.18 57.79 56.45 56.66 7.0M
2021-06-28 57.66 57.77 56.96 57.54 5.1M
2021-06-25 57.33 57.97 56.82 57.85 4.9M
2021-06-24 56.29 57.14 56.01 56.88 5.8M
2021-06-23 56.02 56.52 55.77 56.14 5.7M
2021-06-22 56.24 56.25 55.35 55.94 4.2M
2021-06-21 55.06 56.12 55.06 55.98 5.7M
2021-06-18 54.77 55.23 54.06 54.74 19.0M
2021-06-17 58.89 58.96 55.53 55.72 8.4M
2021-06-16 58.09 58.91 57.34 58.44 8.6M
2021-06-15 58.13 58.79 57.94 58.51 5.8M
2021-06-14 58.96 59.12 57.77 58.16 5.0M
2021-06-11 58.78 59.23 58.58 59.14 5.7M
2021-06-10 60.12 60.23 58.60 58.61 4.9M
2021-06-09 59.79 59.86 59.20 59.25 6.5M
2021-06-08 60.21 60.58 59.49 60.29 5.6M
2021-06-07 60.93 60.95 60.43 60.54 4.5M
2021-06-04 60.69 60.78 60.12 60.77 4.6M
2021-06-03 60.49 61.28 60.30 60.64 4.6M
2021-06-02 60.99 61.31 60.46 60.67 5.6M
2021-06-01 61.51 61.76 60.74 60.99 5.0M
2021-05-28 60.77 60.96 60.24 60.78 6.1M
2021-05-27 60.51 61.25 60.27 60.74 12.5M
2021-05-26 59.75 59.85 58.90 59.73 7.4M
2021-05-25 60.53 61.10 59.56 59.65 5.0M
2021-05-24 60.58 60.69 60.14 60.42 3.5M
2021-05-21 59.80 60.82 59.65 60.37 5.3M
2021-05-20 59.98 60.18 59.11 59.63 6.3M
2021-05-19 60.20 60.31 59.13 60.07 8.1M
2021-05-18 62.18 62.47 60.81 60.85 5.8M
2021-05-17 61.56 62.42 61.46 62.21 4.2M
2021-05-14 61.35 62.09 61.26 61.91 4.1M
2021-05-13 59.36 61.60 59.31 61.10 5.3M
2021-05-12 61.05 61.29 59.46 59.56 9.2M
2021-05-11 60.79 61.57 60.05 60.15 6.9M
2021-05-10 61.80 62.27 61.10 61.17 7.0M
2021-05-07 60.33 61.41 60.18 61.37 6.2M
2021-05-06 60.75 61.48 60.35 61.44 5.5M
2021-05-05 60.58 60.98 59.93 60.39 6.8M
2021-05-04 59.00 60.66 58.82 60.60 7.9M
2021-05-03 59.63 60.04 59.23 59.29 4.9M
2021-04-30 59.56 59.87 59.08 59.35 6.6M
2021-04-29 59.39 60.13 59.28 60.03 6.1M
2021-04-28 58.50 59.19 58.47 58.97 5.3M
2021-04-27 58.19 58.39 57.83 58.32 5.6M
2021-04-26 57.55 58.27 57.38 57.79 5.6M
2021-04-23 56.21 57.66 56.08 57.23 6.2M
2021-04-22 56.60 56.90 56.16 56.16 6.1M
2021-04-21 55.90 57.09 55.43 56.99 6.1M
2021-04-20 57.05 57.27 56.16 56.22 10.7M
2021-04-19 57.81 58.20 57.53 57.72 6.6M
2021-04-16 56.91 58.46 56.55 57.86 7.9M
2021-04-15 56.84 57.19 54.53 56.33 13.3M
2021-04-14 56.52 57.83 56.24 57.58 6.5M
2021-04-13 57.22 57.30 56.58 56.63 6.1M
2021-04-12 57.60 57.80 57.31 57.68 5.2M
2021-04-09 57.33 57.45 56.76 57.29 6.0M
2021-04-08 56.62 57.06 55.93 56.78 6.4M
2021-04-07 56.50 56.87 56.25 56.81 5.1M
2021-04-06 56.09 56.41 55.72 56.23 4.5M
2021-04-05 56.44 56.75 56.14 56.37 4.8M
2021-04-01 55.13 55.84 54.92 55.83 6.5M
2021-03-31 55.57 56.05 55.29 55.31 6.8M
2021-03-30 55.66 56.16 55.27 55.87 6.6M
2021-03-29 55.56 56.10 54.79 55.60 11.8M
2021-03-26 55.53 56.30 55.31 56.21 9.6M
2021-03-25 53.48 54.93 53.33 54.89 8.7M
2021-03-24 53.87 54.62 53.47 53.47 6.9M
2021-03-23 53.68 54.55 53.14 53.58 10.6M
2021-03-22 55.00 55.00 53.84 54.24 7.0M
2021-03-19 55.80 55.95 54.85 55.21 28.1M
2021-03-18 55.00 57.02 54.93 56.27 11.2M
2021-03-17 54.31 54.69 53.71 54.49 7.8M
2021-03-16 53.58 53.85 52.80 53.84 9.9M
2021-03-15 54.64 54.75 53.31 53.98 6.2M
2021-03-12 54.19 54.72 54.00 54.64 5.4M
2021-03-11 53.34 54.05 52.90 53.35 6.1M
2021-03-10 53.08 54.17 52.87 53.78 8.5M
2021-03-09 52.87 53.84 52.47 52.90 8.9M
2021-03-08 53.00 54.39 52.53 54.05 9.8M
2021-03-05 51.74 52.69 50.40 52.47 10.6M
2021-03-04 51.10 51.53 50.04 51.02 10.9M
2021-03-03 50.91 52.18 50.71 51.16 7.4M
2021-03-02 51.19 51.41 50.60 50.65 7.4M
2021-03-01 51.02 51.55 50.88 51.16 8.9M
2021-02-26 51.29 51.33 49.85 50.00 9.5M
2021-02-25 53.50 53.54 51.58 51.63 6.3M
2021-02-24 51.67 53.04 51.54 52.81 6.8M
2021-02-23 51.84 52.70 51.25 51.61 9.9M
2021-02-22 49.80 51.13 49.80 50.94 7.0M
2021-02-19 49.33 50.17 49.27 50.02 5.4M
2021-02-18 48.88 49.50 48.35 49.06 7.6M
2021-02-17 48.49 49.39 48.15 49.30 6.9M
2021-02-16 48.28 48.96 48.01 48.65 5.6M
2021-02-12 47.12 48.18 47.07 47.64 4.1M
2021-02-11 47.26 47.62 46.85 47.25 4.4M
2021-02-10 47.88 47.91 47.31 47.35 5.6M
2021-02-09 47.24 47.85 46.96 47.61 4.9M
2021-02-08 46.46 47.44 46.44 47.40 6.0M
2021-02-05 46.85 46.89 46.13 46.35 4.1M
2021-02-04 44.98 46.35 44.74 46.31 6.6M
2021-02-03 44.01 44.84 43.99 44.73 5.9M
2021-02-02 43.29 44.52 43.29 44.25 6.5M
2021-02-01 43.27 43.34 42.47 42.75 6.7M
2021-01-29 43.72 44.00 42.82 42.85 7.3M
2021-01-28 43.65 44.10 42.73 43.77 8.6M
2021-01-27 44.60 44.75 42.73 42.81 11.8M
2021-01-26 46.15 46.19 45.18 45.19 7.9M
2021-01-25 45.56 46.05 44.91 45.76 9.6M
2021-01-22 45.36 46.20 45.29 45.86 9.0M
2021-01-21 45.69 46.08 45.19 45.67 12.4M
2021-01-20 47.00 47.45 45.19 45.58 12.3M
2021-01-19 48.36 48.67 48.03 48.07 12.4M
2021-01-15 48.52 48.81 48.02 48.40 8.5M
2021-01-14 49.61 49.79 49.27 49.28 6.9M
2021-01-13 49.40 49.88 49.15 49.51 5.5M
2021-01-12 49.84 50.10 49.46 49.65 5.9M
2021-01-11 48.79 49.45 48.51 49.34 5.6M
2021-01-08 50.04 50.23 48.81 49.32 6.6M
2021-01-07 49.65 50.93 49.56 49.99 7.8M
2021-01-06 47.53 49.63 47.03 49.01 12.4M
2021-01-05 46.11 46.61 45.56 46.27 5.3M
2021-01-04 46.69 46.90 45.60 46.12 6.7M