U.S. Bancorp (USB-PH)
NYSE: USB-PH
· Real-Time Price · USD
22.02
-0.13 (-0.59%)
At close: Dec 26, 2024, 3:58 PM
USB-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.05 | 22.26 | 22.00 | 22.02 | n/a | -0.59% | 46,694 |
| Dec 24, 2024 | 22.22 | 22.39 | 22.05 | 22.15 | n/a | -0.36% | 56,768 |
| Dec 23, 2024 | 22.48 | 22.49 | 22.23 | 22.23 | n/a | -0.85% | 62,667 |
| Dec 20, 2024 | 22.37 | 22.50 | 22.37 | 22.42 | n/a | 0.22% | 49,889 |
| Dec 19, 2024 | 22.30 | 22.52 | 22.30 | 22.37 | n/a | -0.53% | 59,860 |
| Dec 18, 2024 | 22.56 | 22.59 | 22.39 | 22.49 | n/a | -0.31% | 91,689 |
| Dec 17, 2024 | 22.60 | 22.71 | 22.55 | 22.56 | n/a | -0.35% | 97,750 |
| Dec 16, 2024 | 22.85 | 22.85 | 22.55 | 22.64 | n/a | -0.48% | 90,755 |
| Dec 13, 2024 | 22.84 | 22.86 | 22.69 | 22.75 | n/a | -0.22% | 79,107 |
| Dec 12, 2024 | 22.90 | 22.97 | 22.80 | 22.80 | n/a | -0.35% | 75,652 |
| Dec 11, 2024 | 23.01 | 23.03 | 22.88 | 22.88 | n/a | -0.13% | 94,063 |
| Dec 10, 2024 | 22.93 | 23.03 | 22.91 | 22.91 | n/a | -0.04% | 80,158 |
| Dec 9, 2024 | 22.92 | 23.02 | 22.91 | 22.92 | n/a | -0.04% | 32,585 |
| Dec 6, 2024 | 23.03 | 23.10 | 22.91 | 22.93 | n/a | -0.09% | 46,277 |
| Dec 5, 2024 | 22.72 | 23.08 | 22.72 | 22.95 | n/a | 0.66% | 101,464 |
| Dec 4, 2024 | 22.74 | 22.86 | 22.60 | 22.80 | n/a | 0.44% | 77,089 |
| Dec 3, 2024 | 22.93 | 22.96 | 22.66 | 22.70 | n/a | -0.79% | 76,785 |
| Dec 2, 2024 | 22.99 | 23.07 | 22.85 | 22.88 | n/a | -0.87% | 122,392 |
| Nov 29, 2024 | 22.69 | 23.19 | 22.60 | 23.08 | n/a | 2.17% | 166,163 |
| Nov 27, 2024 | 22.50 | 22.60 | 22.44 | 22.59 | n/a | 0.71% | 64,172 |