U.S. Bancorp

USB
🏛️ usa →
48.07
Last Update: 2025-10-03
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
2025-10-03 48.03 48.45 47.85 48.07 8.1M
2025-10-02 47.86 48.11 47.61 47.91 8.4M
2025-10-01 48.19 48.35 47.83 47.88 8.5M
2025-09-30 48.52 48.72 47.47 48.33 9.4M
2025-09-29 49.42 49.51 48.52 48.99 9.3M
2025-09-26 49.40 49.72 49.07 49.44 8.3M
2025-09-25 49.04 49.33 48.81 49.03 7.2M
2025-09-24 49.28 49.63 48.92 49.18 6.6M
2025-09-23 49.46 50.22 49.10 49.35 10.0M
2025-09-22 49.94 50.07 49.24 49.49 7.7M
2025-09-19 50.44 50.52 50.03 50.41 20.6M
2025-09-18 49.67 50.36 49.41 50.21 12.3M
2025-09-17 48.60 50.17 48.57 49.61 12.8M
2025-09-16 49.47 49.47 48.03 48.39 13.2M
2025-09-15 49.16 49.57 49.01 49.29 7.7M
2025-09-12 49.35 49.38 48.80 49.13 8.1M
2025-09-11 49.30 49.54 49.05 49.32 8.6M
2025-09-10 49.51 49.74 48.93 49.20 10.0M
2025-09-09 48.66 49.99 48.56 49.37 17.3M
2025-09-08 48.84 48.84 48.03 48.65 8.5M
2025-09-05 49.35 49.49 48.36 48.80 8.0M
2025-09-04 48.76 49.20 48.42 49.17 5.6M
2025-09-03 48.48 48.94 48.02 48.54 8.3M
2025-09-02 48.34 48.55 47.95 48.52 7.1M
2025-08-29 48.72 49.06 48.58 48.83 12.1M
2025-08-28 48.97 48.98 48.38 48.67 10.5M
2025-08-27 48.50 49.00 48.38 48.76 9.5M
2025-08-26 47.94 48.62 47.94 48.57 9.3M
2025-08-25 48.10 48.27 47.98 48.16 7.5M
2025-08-22 46.50 48.36 46.39 48.28 12.7M
2025-08-21 46.22 46.39 45.86 46.17 5.0M
2025-08-20 46.30 46.53 45.96 46.41 7.7M
2025-08-19 46.05 46.57 45.91 46.21 5.6M
2025-08-18 45.81 46.16 45.72 46.11 5.9M
2025-08-15 46.96 47.09 45.93 45.93 9.0M
2025-08-14 46.27 46.87 45.98 46.83 6.2M
2025-08-13 45.81 46.70 45.62 46.61 10.4M
2025-08-12 44.98 45.80 44.86 45.77 8.8M
2025-08-11 44.83 45.07 44.34 44.56 7.2M
2025-08-08 44.50 44.94 44.15 44.86 6.1M
2025-08-07 44.87 44.88 43.96 44.09 5.4M
2025-08-06 44.70 44.76 44.41 44.44 5.9M
2025-08-05 44.60 44.71 43.83 44.56 8.0M
2025-08-04 44.07 44.50 43.99 44.42 6.5M
2025-08-01 44.32 44.55 43.46 43.94 9.6M
2025-07-31 45.71 45.91 44.83 44.96 11.8M
2025-07-30 46.29 46.58 45.65 45.88 11.5M
2025-07-29 46.30 46.37 45.94 46.09 10.0M
2025-07-28 46.25 46.36 45.85 46.09 6.6M
2025-07-25 46.13 46.36 45.51 46.32 8.1M
2025-07-24 46.24 46.70 46.05 46.06 9.0M
2025-07-23 46.52 46.65 46.12 46.29 10.1M
2025-07-22 45.82 46.61 45.81 46.16 10.5M
2025-07-21 45.78 46.50 45.75 45.78 10.5M
2025-07-18 45.42 45.92 45.08 45.69 15.5M
2025-07-17 44.15 45.60 43.92 45.21 25.2M
2025-07-16 45.96 46.19 44.97 45.68 21.1M
2025-07-15 46.86 47.08 45.64 45.69 15.9M
2025-07-14 47.26 47.26 46.79 47.06 13.5M
2025-07-11 47.00 47.39 46.76 47.14 11.5M
2025-07-10 47.31 47.88 47.19 47.57 8.6M
2025-07-09 47.98 48.11 47.14 47.30 9.2M
2025-07-08 47.79 47.93 47.49 47.66 13.5M
2025-07-07 48.11 48.39 47.46 47.78 14.4M
2025-07-03 47.68 48.06 47.52 47.93 7.0M
2025-07-02 46.70 47.51 46.57 47.49 15.4M
2025-07-01 44.97 46.58 44.91 46.49 16.5M
2025-06-30 45.40 45.70 45.15 45.25 13.6M
2025-06-27 45.64 46.25 45.53 45.76 15.8M
2025-06-26 45.00 45.68 44.94 45.62 13.4M
2025-06-25 44.41 44.91 44.33 44.82 8.5M
2025-06-24 44.52 44.95 44.43 44.54 11.0M
2025-06-23 43.18 44.12 42.93 44.09 12.5M
2025-06-20 43.35 43.55 43.18 43.29 22.3M
2025-06-18 42.56 43.42 42.55 43.27 12.7M
2025-06-17 42.97 43.17 42.61 42.69 10.9M
2025-06-16 43.56 43.61 43.10 43.15 14.2M
2025-06-13 43.70 43.81 42.85 42.99 9.5M
2025-06-12 44.01 44.17 43.60 44.16 9.6M
2025-06-11 45.08 45.11 44.13 44.20 13.0M
2025-06-10 44.99 45.41 44.82 45.24 5.8M
2025-06-09 45.00 45.25 44.76 44.87 5.6M
2025-06-06 44.41 44.83 44.26 44.77 7.6M
2025-06-05 44.15 44.15 43.49 43.68 6.1M
2025-06-04 44.48 44.73 43.86 43.90 7.0M
2025-06-03 43.58 44.48 43.50 44.38 10.1M
2025-06-02 43.31 43.64 42.78 43.62 6.2M
2025-05-30 43.57 43.78 43.20 43.59 9.8M
2025-05-29 43.55 43.78 43.18 43.76 6.4M
2025-05-28 43.74 43.87 43.16 43.23 4.8M
2025-05-27 43.55 43.75 43.03 43.74 6.5M
2025-05-23 42.22 43.11 42.21 42.94 5.8M
2025-05-22 42.89 43.46 42.63 43.12 6.6M
2025-05-21 44.07 44.13 42.86 42.89 6.3M
2025-05-20 44.67 44.72 44.26 44.41 6.6M
2025-05-19 44.40 44.87 44.31 44.79 5.7M
2025-05-16 44.61 45.00 44.30 44.92 7.4M
2025-05-15 44.23 44.69 44.22 44.58 6.5M
2025-05-14 44.22 44.35 44.00 44.23 5.9M
2025-05-13 44.00 44.50 43.81 44.37 10.1M
2025-05-12 43.91 44.36 43.72 44.01 12.3M
2025-05-09 42.14 42.28 41.82 42.02 7.0M
2025-05-08 41.78 42.35 41.50 42.14 8.8M
2025-05-07 41.25 41.68 41.13 41.30 8.3M
2025-05-06 40.98 41.40 40.89 40.98 5.3M
2025-05-05 41.00 42.02 40.94 41.46 5.2M
2025-05-02 40.83 41.60 40.75 41.47 9.1M
2025-05-01 40.16 40.91 39.99 40.50 7.2M
2025-04-30 39.73 40.47 39.29 40.34 10.6M
2025-04-29 39.95 40.57 39.76 40.50 8.4M
2025-04-28 40.05 40.39 39.78 40.18 5.3M
2025-04-25 39.76 40.13 39.65 39.92 6.4M
2025-04-24 39.30 40.20 39.26 40.05 9.5M
2025-04-23 40.00 41.15 39.32 39.51 12.8M
2025-04-22 38.26 39.07 38.16 39.00 8.3M
2025-04-21 37.91 38.08 37.25 37.81 11.3M
2025-04-17 37.94 38.68 37.80 38.20 12.5M
2025-04-16 38.22 39.15 37.43 37.82 17.4M
2025-04-15 38.24 39.38 38.24 38.63 11.7M
2025-04-14 38.51 38.78 37.77 38.20 12.8M
2025-04-11 37.00 37.97 36.48 37.86 18.6M
2025-04-10 38.46 38.48 36.36 37.25 21.0M
2025-04-09 35.82 39.85 35.49 39.30 22.9M
2025-04-08 37.94 38.61 35.73 36.40 18.7M
2025-04-07 35.80 38.33 35.18 36.80 21.8M
2025-04-04 37.37 37.69 35.74 36.83 19.9M
2025-04-03 41.15 41.22 38.71 38.79 16.7M
2025-04-02 41.27 43.07 41.27 43.01 10.4M
2025-04-01 41.86 42.01 41.34 41.77 9.5M
2025-03-31 41.39 42.34 41.16 42.22 10.5M
2025-03-28 43.16 43.43 42.15 42.26 7.2M
2025-03-27 43.74 43.90 43.13 43.23 8.2M
2025-03-26 43.92 44.46 43.58 43.77 9.6M
2025-03-25 43.78 44.03 43.49 43.70 7.4M
2025-03-24 43.22 43.86 43.11 43.76 8.2M
2025-03-21 42.35 43.01 42.12 42.84 69.0M
2025-03-20 42.26 43.09 42.20 42.61 9.2M
2025-03-19 42.28 42.92 42.17 42.68 12.0M
2025-03-18 42.36 42.54 42.08 42.28 13.7M
2025-03-17 41.98 42.50 41.68 42.18 9.9M
2025-03-14 41.32 42.10 41.13 42.02 12.7M
2025-03-13 41.93 41.97 40.81 40.92 9.6M
2025-03-12 42.12 42.21 41.02 41.68 13.7M
2025-03-11 42.40 42.71 41.40 41.56 17.6M
2025-03-10 43.80 44.30 41.98 42.37 18.1M
2025-03-07 44.38 44.79 43.58 44.72 10.8M
2025-03-06 44.21 44.82 43.84 44.38 9.9M
2025-03-05 44.58 45.00 43.88 44.67 9.0M
2025-03-04 45.50 45.75 44.18 44.61 10.8M
2025-03-03 47.11 47.37 45.77 46.24 9.7M
2025-02-28 46.45 46.94 46.08 46.90 10.1M
2025-02-27 45.82 46.77 45.82 46.28 6.3M
2025-02-26 46.19 46.54 45.61 45.75 9.1M
2025-02-25 45.99 46.20 45.37 45.91 12.6M
2025-02-24 46.08 46.19 45.42 45.61 8.1M
2025-02-21 46.80 46.93 45.74 45.87 9.3M
2025-02-20 47.10 47.24 46.15 46.76 6.9M
2025-02-19 47.48 47.60 46.05 47.12 11.0M
2025-02-18 47.88 48.00 47.56 47.94 5.5M
2025-02-14 47.56 48.05 47.50 47.75 5.4M
2025-02-13 47.47 47.56 46.85 47.39 6.4M
2025-02-12 47.15 47.62 46.99 47.49 6.2M
2025-02-11 46.69 47.68 46.46 47.59 7.7M
2025-02-10 47.28 47.32 46.48 46.88 8.5M
2025-02-07 47.81 48.00 46.89 47.23 8.1M
2025-02-06 47.93 48.07 47.39 47.74 9.1M
2025-02-05 47.82 48.20 47.29 47.38 10.8M
2025-02-04 47.15 47.83 46.98 47.45 11.1M
2025-02-03 46.84 47.44 46.55 46.87 10.9M
2025-01-31 48.00 48.35 47.67 47.78 11.2M
2025-01-30 48.20 48.46 47.70 48.00 6.7M
2025-01-29 48.35 49.18 47.55 47.66 15.3M
2025-01-28 49.60 49.76 47.96 48.44 12.3M
2025-01-27 49.25 49.72 49.02 49.54 6.0M
2025-01-24 48.17 49.38 48.17 49.07 8.3M
2025-01-23 48.74 48.95 48.15 48.43 8.1M
2025-01-22 48.99 49.09 47.94 48.63 9.5M
2025-01-21 48.66 49.41 48.33 49.32 11.6M
2025-01-17 48.78 48.78 47.41 48.36 14.8M
2025-01-16 47.89 49.21 47.20 48.03 19.0M
2025-01-15 50.45 51.12 50.24 50.90 13.9M
2025-01-14 48.81 49.35 48.68 49.06 8.8M
2025-01-13 47.54 48.41 47.41 48.39 9.2M
2025-01-10 47.89 48.09 47.05 47.38 8.5M
2025-01-08 48.66 48.69 47.89 48.52 6.0M
2025-01-07 49.31 49.46 48.47 48.70 6.0M
2025-01-06 49.21 49.67 48.65 48.73 7.3M
2025-01-03 48.02 48.89 47.83 48.86 6.4M
2025-01-02 48.18 48.30 47.54 47.86 6.2M