U.S. Bancorp Common Stockのデータ

U.S. Bancorp Common Stockの基本情報

名前 U.S. Bancorp Common Stock
ティッカー USB
国 United States
上場年 nan
セクター Finance

U.S. Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.96 48.01 48.28 48.65 5603000.0 48.65
2021-02-12 48.18 47.07 47.12 47.64 4141600.0 47.64
2021-02-11 47.62 46.85 47.26 47.25 4413300.0 47.25
2021-02-10 47.91 47.31 47.88 47.35 5625500.0 47.35
2021-02-09 47.85 46.96 47.24 47.61 4940300.0 47.61
2021-02-08 47.44 46.44 46.46 47.4 5986200.0 47.4
2021-02-05 46.89 46.13 46.85 46.35 4146600.0 46.35
2021-02-04 46.35 44.74 44.98 46.31 6633800.0 46.31
2021-02-03 44.84 43.99 44.01 44.73 5850300.0 44.73
2021-02-02 44.52 43.29 43.29 44.25 6487400.0 44.25
2021-02-01 43.34 42.47 43.27 42.75 6666900.0 42.75
2021-01-29 44.0 42.82 43.72 42.85 7339300.0 42.85
2021-01-28 44.1 42.73 43.65 43.77 8597200.0 43.77
2021-01-27 44.75 42.73 44.6 42.81 11801800.0 42.81
2021-01-26 46.19 45.18 46.15 45.19 7909200.0 45.19
2021-01-25 46.05 44.91 45.56 45.76 9576900.0 45.76
2021-01-22 46.2 45.29 45.36 45.86 9036800.0 45.86
2021-01-21 46.08 45.19 45.69 45.67 12366300.0 45.67
2021-01-20 47.45 45.19 47.0 45.58 12256200.0 45.58
2021-01-19 48.67 48.03 48.36 48.07 12398000.0 48.07
2021-01-15 48.81 48.02 48.52 48.4 8547300.0 48.4
2021-01-14 49.79 49.27 49.61 49.28 6949400.0 49.28
2021-01-13 49.88 49.15 49.4 49.51 5536300.0 49.51
2021-01-12 50.1 49.46 49.84 49.65 5901900.0 49.65
2021-01-11 49.45 48.51 48.79 49.34 5631500.0 49.34
2021-01-08 50.23 48.81 50.04 49.32 6574400.0 49.32
2021-01-07 50.93 49.56 49.65 49.99 7778600.0 49.99
2021-01-06 49.63 47.03 47.53 49.01 12378300.0 49.01
2021-01-05 46.61 45.56 46.11 46.27 5334600.0 46.27
2021-01-04 46.9 45.6 46.69 46.12 6738800.0 46.12
2020-12-31 46.66 45.88 46.13 46.59 3778500.0 46.59
2020-12-30 46.28 45.82 45.89 46.15 3157400.0 46.15
2020-12-29 46.85 46.09 46.82 46.13 4083400.0 45.71
2020-12-28 47.25 46.54 46.86 46.66 4330800.0 46.24
2020-12-24 46.73 46.02 46.68 46.49 1980900.0 46.07
2020-12-23 46.96 45.84 45.96 46.73 6693000.0 46.3
2020-12-22 46.02 45.24 45.6 45.59 8468900.0 45.17
2020-12-21 45.5 44.21 45.08 45.33 10715700.0 44.92
2020-12-18 45.39 44.47 45.19 44.86 14375000.0 44.45
2020-12-17 45.54 44.8 45.54 45.28 6017900.0 44.87
2020-12-16 45.49 45.0 45.24 45.35 5711600.0 44.94
2020-12-15 45.27 44.5 45.13 45.19 5789100.0 44.78
2020-12-14 46.74 44.7 46.5 44.81 5518000.0 44.4
2020-12-11 45.97 45.32 45.57 45.84 5266800.0 45.42
2020-12-10 46.27 45.35 45.54 46.12 7318300.0 45.7
2020-12-09 46.15 45.24 45.38 45.85 9415200.0 45.43
2020-12-08 45.02 44.15 44.25 44.98 5289500.0 44.57
2020-12-07 45.04 44.39 44.87 44.8 7054500.0 44.39
2020-12-04 45.63 45.04 45.39 45.37 6634900.0 44.96
2020-12-03 45.35 44.44 44.76 44.97 6192000.0 44.56
2020-12-02 44.83 43.96 44.19 44.68 5822700.0 44.27
2020-12-01 44.56 44.01 44.31 44.25 6850700.0 43.85
2020-11-30 44.58 43.07 44.29 43.21 14916400.0 42.82
2020-11-27 44.74 44.05 44.7 44.21 2871800.0 43.81
2020-11-25 44.9 44.37 44.9 44.68 5407800.0 44.27
2020-11-24 45.43 43.92 44.04 45.4 8718100.0 44.99
2020-11-23 43.37 42.82 43.27 43.09 5943400.0 42.7
2020-11-20 43.17 42.42 43.05 42.66 5242500.0 42.27
2020-11-19 43.31 42.34 42.98 43.24 7476300.0 42.85
2020-11-18 44.76 43.22 44.27 43.26 7324800.0 42.87
2020-11-17 44.34 43.24 43.59 44.03 7384500.0 43.63
2020-11-16 45.04 43.8 44.66 44.28 7642100.0 43.88
2020-11-13 43.59 43.02 43.25 43.31 5968700.0 42.92
2020-11-12 43.2 42.13 42.96 42.81 8025000.0 42.42
2020-11-11 44.15 42.81 44.03 43.75 7680500.0 43.35
2020-11-10 44.49 43.23 44.49 44.14 8062400.0 43.74
2020-11-09 44.99 42.49 42.97 44.16 16088500.0 43.76
2020-11-06 40.93 38.9 40.82 39.17 6210300.0 38.81
2020-11-05 40.65 38.96 38.96 40.46 5535900.0 40.09
2020-11-04 40.28 38.47 39.68 39.0 7494700.0 38.64
2020-11-03 41.09 40.4 40.54 40.82 6210400.0 40.45
2020-11-02 40.12 38.77 39.45 39.74 5915600.0 39.38
2020-10-30 38.96 37.76 37.99 38.95 6210100.0 38.6
2020-10-29 38.33 36.57 37.14 38.07 6634200.0 37.72
2020-10-28 38.03 37.18 37.68 37.3 8437800.0 36.96
2020-10-27 39.73 38.39 39.63 38.41 6944000.0 38.06
2020-10-26 40.27 39.38 40.18 39.96 6300100.0 39.6
2020-10-23 41.03 40.07 40.88 40.66 5760500.0 40.29
2020-10-22 40.55 38.77 38.77 40.48 6366100.0 40.11
2020-10-21 39.36 38.78 39.01 38.82 4911800.0 38.47
2020-10-20 39.83 39.15 39.31 39.21 5666300.0 38.85
2020-10-19 39.7 38.86 39.35 38.97 6117200.0 38.62
2020-10-16 39.7 38.63 39.25 39.14 5679000.0 38.78
2020-10-15 39.35 38.06 38.2 39.14 6006800.0 38.78
2020-10-14 39.51 38.22 38.44 38.25 7761900.0 37.9
2020-10-13 39.69 38.32 39.5 38.42 6460000.0 38.07
2020-10-12 39.97 38.79 39.03 39.75 7249500.0 39.39
2020-10-09 39.76 38.58 39.7 39.17 6504700.0 38.81
2020-10-08 39.66 38.79 39.0 39.5 6988400.0 39.14
2020-10-07 39.06 37.99 38.05 38.79 7673000.0 38.44
2020-10-06 38.8 37.27 38.15 37.42 6061100.0 37.08
2020-10-05 37.92 37.11 37.32 37.73 5471700.0 37.39
2020-10-02 36.95 35.25 35.37 36.77 5406100.0 36.44
2020-10-01 36.09 35.44 36.03 36.0 4618100.0 35.67
2020-09-30 36.17 35.34 35.45 35.85 9456400.0 35.52
2020-09-29 35.58 34.72 35.5 35.3 5202800.0 34.98
2020-09-28 36.46 35.67 35.88 36.1 5622700.0 35.36
2020-09-25 35.23 34.21 34.4 35.16 4565600.0 34.43
2020-09-24 35.32 34.17 34.68 34.73 6961400.0 34.01
2020-09-23 36.23 34.49 35.81 34.5 6665800.0 33.79
2020-09-22 36.4 35.32 36.26 35.59 7230500.0 34.86
2020-09-21 37.18 35.62 36.68 36.16 8109100.0 35.41
2020-09-18 38.05 37.39 37.55 37.62 7800000.0 36.84
2020-09-17 38.15 37.45 37.68 37.89 6422600.0 37.11
2020-09-16 38.72 37.17 37.32 38.16 5697300.0 37.37
2020-09-15 38.08 37.11 37.89 37.32 7353500.0 36.55
2020-09-14 38.24 36.93 37.02 37.87 5797000.0 37.09
2020-09-11 36.75 35.65 35.8 36.68 6330300.0 35.92
2020-09-10 37.18 35.74 36.74 35.78 7381700.0 35.04
2020-09-09 37.08 36.43 37.01 36.53 5718900.0 35.78
2020-09-08 37.95 36.43 37.61 36.72 9781700.0 35.96
2020-09-04 38.75 37.54 38.32 38.31 8406900.0 37.52
2020-09-03 38.94 37.27 37.97 37.46 9892300.0 36.69
2020-09-02 37.77 36.51 36.64 37.61 8346100.0 36.83
2020-09-01 36.9 35.95 36.16 36.69 5984200.0 35.93
2020-08-31 37.06 36.24 36.97 36.4 6037300.0 35.65
2020-08-28 37.35 36.67 37.35 37.2 4666600.0 36.43
2020-08-27 37.28 36.19 36.22 36.94 5600600.0 36.18
2020-08-26 36.68 36.19 36.47 36.22 4649000.0 35.47
2020-08-25 37.41 36.4 37.12 36.61 4890800.0 35.85
2020-08-24 36.76 35.33 35.4 36.75 5276300.0 35.99
2020-08-21 35.73 35.03 35.6 35.21 5999700.0 34.48
2020-08-20 35.94 35.35 35.74 35.61 4373400.0 34.88
2020-08-19 36.9 36.04 36.34 36.16 4218700.0 35.41
2020-08-18 37.03 36.27 36.9 36.33 4335500.0 35.58
2020-08-17 37.62 36.85 37.57 36.93 5522600.0 36.17
2020-08-14 37.96 36.86 37.01 37.78 3971800.0 37.0
2020-08-13 37.8 37.07 37.45 37.37 4084600.0 36.6
2020-08-12 39.16 37.4 39.11 37.81 4865100.0 37.03
2020-08-11 39.35 38.06 38.44 38.27 7527000.0 37.48
2020-08-10 37.99 37.24 37.73 37.47 7739300.0 36.7
2020-08-07 37.47 36.1 36.36 37.46 7817700.0 36.69
2020-08-06 37.15 36.54 36.64 36.79 3227200.0 36.03
2020-08-05 36.95 36.48 36.5 36.86 4588600.0 36.1
2020-08-04 36.75 36.16 36.63 36.23 4098900.0 35.48
2020-08-03 37.09 36.37 36.79 36.8 4683700.0 36.04
2020-07-31 36.87 36.08 36.65 36.84 7707300.0 36.08
2020-07-30 37.04 36.02 36.66 36.91 6202100.0 36.15
2020-07-29 37.83 36.01 36.27 37.71 6527700.0 36.93
2020-07-28 36.51 35.92 35.99 36.32 7658800.0 35.57
2020-07-27 36.62 35.59 36.6 36.16 6452300.0 35.41
2020-07-24 37.48 36.78 36.91 36.92 7385800.0 36.16
2020-07-23 36.91 36.0 36.09 36.77 5988200.0 36.01
2020-07-22 36.78 36.02 36.41 36.26 6305500.0 35.51
2020-07-21 36.97 35.77 35.82 36.6 9232100.0 35.84
2020-07-20 36.13 35.49 35.84 35.57 7234100.0 34.84
2020-07-17 37.57 36.01 37.52 36.03 9154500.0 35.29
2020-07-16 38.47 37.02 37.17 37.56 6105600.0 36.79
2020-07-15 38.36 37.11 38.17 37.64 7798200.0 36.86
2020-07-14 37.08 35.74 36.54 36.29 7961500.0 35.54
2020-07-13 37.27 35.85 36.75 36.83 6708000.0 36.07
2020-07-10 36.49 34.25 34.42 36.44 8974900.0 35.69
2020-07-09 35.53 34.01 35.31 34.22 6103500.0 33.51
2020-07-08 35.93 34.89 35.53 35.51 5969900.0 34.78
2020-07-07 36.36 35.47 36.33 35.58 6683600.0 34.85
2020-07-06 37.65 36.4 36.73 36.83 6069500.0 36.07
2020-07-02 37.22 35.78 36.99 35.89 5768200.0 35.15
2020-07-01 37.13 35.8 36.92 35.98 6902400.0 35.24
2020-06-30 37.11 35.8 35.92 36.82 7709300.0 36.06
2020-06-29 36.83 35.87 36.23 36.35 5352100.0 35.6
2020-06-26 37.25 35.95 37.01 36.06 13960100.0 34.9
2020-06-25 38.17 36.56 36.71 38.05 6023400.0 36.83
2020-06-24 38.14 36.66 38.08 36.87 7351300.0 35.69
2020-06-23 39.45 38.34 38.9 38.6 6545800.0 37.36
2020-06-22 38.71 37.89 38.46 38.22 8321200.0 37.0
2020-06-19 39.36 37.9 39.36 38.87 42484600.0 37.62
2020-06-18 39.29 37.89 38.05 38.57 5425900.0 37.33
2020-06-17 39.62 38.45 39.4 38.51 7153000.0 37.28
2020-06-16 40.5 38.38 40.42 39.34 9409400.0 38.08
2020-06-15 39.02 35.66 35.83 38.78 11284100.0 37.54
2020-06-12 38.27 36.59 38.16 37.51 9328500.0 36.31
2020-06-11 37.69 36.06 36.65 36.14 16095900.0 34.98
2020-06-10 41.76 39.18 41.55 39.32 11590200.0 38.06
2020-06-09 42.55 41.34 41.88 42.1 7580400.0 40.75
2020-06-08 43.94 42.42 42.95 43.51 10445800.0 42.12
2020-06-05 44.26 41.74 43.5 42.37 12586800.0 41.01
2020-06-04 40.09 38.05 38.68 40.07 9142500.0 38.79
2020-06-03 38.87 37.53 37.65 38.68 9656100.0 37.44
2020-06-02 37.52 36.34 37.3 36.62 6596500.0 35.45
2020-06-01 37.05 35.61 35.79 36.69 6594300.0 35.51
2020-05-29 36.49 35.42 35.86 35.56 18242500.0 34.42
2020-05-28 38.16 36.39 38.09 36.51 9030100.0 35.34
2020-05-27 38.65 36.7 37.99 37.62 9938900.0 36.41
2020-05-26 36.28 34.42 34.49 35.83 11156600.0 34.68
2020-05-22 33.01 32.21 32.9 32.93 5534000.0 31.87
2020-05-21 33.35 32.73 32.85 32.92 5890500.0 31.87
2020-05-20 33.26 32.57 32.6 33.06 10122500.0 32.0
2020-05-19 32.85 31.81 32.57 31.99 7533600.0 30.97
2020-05-18 33.17 31.84 32.12 32.96 9197800.0 31.9
2020-05-15 31.13 30.12 30.79 30.68 12087500.0 29.7
2020-05-14 31.27 28.36 28.86 31.17 14770900.0 30.17
2020-05-13 31.47 29.05 31.4 29.45 15304800.0 28.51
2020-05-12 33.53 31.61 33.53 31.65 11626300.0 30.64
2020-05-11 34.16 33.03 34.06 33.35 7158300.0 32.28
2020-05-08 35.42 34.41 35.0 34.75 5617700.0 33.64
2020-05-07 34.97 33.69 33.71 34.2 6983600.0 33.1
2020-05-06 34.1 33.03 33.85 33.21 9640400.0 32.15
2020-05-05 35.24 33.45 34.96 33.54 7305200.0 32.47
2020-05-04 34.7 33.83 34.33 34.47 5988300.0 33.37
2020-05-01 35.82 34.65 35.71 34.94 6554300.0 33.82
2020-04-30 37.45 36.19 37.39 36.5 7796400.0 35.33
2020-04-29 38.94 37.17 37.99 38.46 7844200.0 37.23
2020-04-28 37.98 36.57 37.24 36.65 6988800.0 35.48
2020-04-27 36.16 34.25 34.41 35.88 8306800.0 34.73
2020-04-24 34.3 32.87 33.67 34.0 7683600.0 32.91
2020-04-23 34.42 33.19 33.61 33.37 7311800.0 32.3
2020-04-22 33.78 32.93 33.51 33.25 7242700.0 32.18
2020-04-21 33.56 32.4 33.0 32.73 11434400.0 31.68
2020-04-20 35.23 33.44 34.0 34.25 10342000.0 33.15
2020-04-17 35.29 33.08 33.08 35.06 10757200.0 33.94
2020-04-16 33.64 31.4 33.02 31.78 10664600.0 30.76
2020-04-15 35.5 32.81 35.13 33.33 11726400.0 32.26
2020-04-14 37.69 35.25 37.69 35.8 7781800.0 34.65
2020-04-13 38.09 36.33 38.0 36.79 7678300.0 35.61
2020-04-09 38.78 36.43 36.71 38.05 10117200.0 36.83
2020-04-08 35.9 34.38 34.96 35.65 7236600.0 34.51
2020-04-07 36.89 34.34 36.72 34.45 8122100.0 33.35
2020-04-06 34.71 33.0 33.17 34.37 9205000.0 33.27
2020-04-03 32.88 30.78 32.42 31.19 7148800.0 30.19
2020-04-02 33.08 31.45 31.6 32.67 8497600.0 31.62
2020-04-01 33.0 31.26 32.53 31.93 11203900.0 30.91
2020-03-31 36.37 33.92 35.44 34.45 11034500.0 33.35
2020-03-30 36.1 34.01 35.0 35.87 9825600.0 34.72
2020-03-27 37.19 34.17 34.46 35.77 11470300.0 34.22
2020-03-26 36.72 32.23 32.38 36.18 16014300.0 34.61
2020-03-25 33.74 29.99 31.4 32.03 17018600.0 30.64
2020-03-24 31.5 29.76 30.88 31.2 14752200.0 29.85
2020-03-23 32.25 28.59 31.76 28.93 13417600.0 27.67
2020-03-20 33.93 31.05 33.88 32.57 20375900.0 31.16
2020-03-19 33.93 31.07 32.33 33.21 16042700.0 31.77
2020-03-18 33.96 30.91 31.39 33.0 18092700.0 31.57
2020-03-17 34.31 31.24 33.37 33.72 16232200.0 32.26
2020-03-16 35.5 30.0 30.05 32.57 14280000.0 31.16
2020-03-13 37.15 32.96 34.62 37.1 20211400.0 35.49
2020-03-12 34.4 31.02 33.63 31.61 20621100.0 30.24
2020-03-11 37.65 35.53 37.0 36.21 18947700.0 34.64
2020-03-10 38.93 36.15 38.44 38.64 16815700.0 36.96
2020-03-09 39.05 35.88 38.02 36.32 17811700.0 34.74
2020-03-06 42.73 41.41 41.68 42.45 14127500.0 40.61
2020-03-05 45.3 43.13 45.3 43.78 12815800.0 41.88
2020-03-04 46.8 45.32 46.57 46.66 12095400.0 44.63
2020-03-03 49.04 45.68 47.98 46.1 13197700.0 44.1
2020-03-02 48.16 45.51 46.48 48.16 12673900.0 46.07
2020-02-28 46.71 44.91 46.01 46.44 24633400.0 44.42
2020-02-27 49.58 47.51 48.7 47.52 13413900.0 45.46
2020-02-26 51.45 49.65 51.19 49.66 12018000.0 47.5
2020-02-25 53.33 50.55 53.03 50.72 10564600.0 48.52
2020-02-24 53.6 52.95 53.05 53.08 7773800.0 50.78
2020-02-21 54.69 54.05 54.52 54.55 5666000.0 52.18
2020-02-20 55.23 54.52 54.57 54.8 4906200.0 52.42
2020-02-19 54.88 54.61 54.7 54.75 4219800.0 52.37
2020-02-18 55.1 53.8 54.88 54.42 5591200.0 52.06