Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Bancorp. (USB.H.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 19.30 19.30 19.15 19.22 10,645
5th Feb 2026 (Thu) 19.32 19.32 19.17 19.24 2,744
4th Feb 2026 (Wed) 19.29 19.32 19.29 19.32 2,000
3rd Feb 2026 (Tue) 19.40 19.40 19.26 19.34 4,917
2nd Feb 2026 (Mon) 19.49 19.49 19.32 19.32 792
30th Jan 2026 (Fri) 19.10 19.56 19.10 19.33 10,559
29th Jan 2026 (Thu) 18.88 19.03 18.88 19.04 1,760
28th Jan 2026 (Wed) 19.00 19.00 18.92 18.99 1,403
27th Jan 2026 (Tue) 18.94 19.00 18.94 18.99 2,690
26th Jan 2026 (Mon) 19.00 19.04 18.95 19.02 2,210
23rd Jan 2026 (Fri) 18.82 18.85 18.75 18.89 4,643
22nd Jan 2026 (Thu) 18.82 18.90 18.82 18.90 2,219
21st Jan 2026 (Wed) 18.87 18.87 18.77 18.82 738
20th Jan 2026 (Tue) 18.74 18.92 18.71 18.85 1,441
19th Jan 2026 (Mon) 18.92 18.96 18.90 18.96 1,173
16th Jan 2026 (Fri) 18.92 18.96 18.90 18.96 1,173
15th Jan 2026 (Thu) 18.80 19.08 18.80 18.99 11,436
14th Jan 2026 (Wed) 18.58 18.76 18.58 18.75 8,216
13th Jan 2026 (Tue) 18.48 18.59 18.48 18.48 4,102
12th Jan 2026 (Mon) 18.40 18.45 18.40 18.48 437
9th Jan 2026 (Fri) 18.59 18.59 18.49 18.46 897
8th Jan 2026 (Thu) 18.31 18.59 18.31 18.54 11,200
7th Jan 2026 (Wed) 18.29 18.49 18.29 18.45 15,461
6th Jan 2026 (Tue) 18.15 18.23 18.08 18.19 21,125
5th Jan 2026 (Mon) 18.25 18.35 18.15 18.17 12,176
2nd Jan 2026 (Fri) 17.97 18.10 17.95 18.09 13,400
1st Jan 2026 (Thu) 18.00 18.06 17.81 17.85 30,919
31st Dec 2025 (Wed) 18.00 18.06 17.81 17.85 30,919
30th Dec 2025 (Tue) 18.22 18.27 18.19 18.25 14,263
29th Dec 2025 (Mon) 18.21 18.26 18.15 18.20 9,755
26th Dec 2025 (Fri) 18.31 18.33 18.20 18.23 4,346
25th Dec 2025 (Thu) 18.24 18.26 18.18 18.23 6,285
24th Dec 2025 (Wed) 18.24 18.26 18.18 18.23 6,285
23rd Dec 2025 (Tue) 18.26 18.31 18.20 18.24 13,845
22nd Dec 2025 (Mon) 18.40 18.40 18.24 18.28 5,060
19th Dec 2025 (Fri) 18.19 18.45 18.19 18.38 12,445
18th Dec 2025 (Thu) 18.22 18.27 18.20 18.25 17,691
17th Dec 2025 (Wed) 18.30 18.30 18.22 18.22 10,799
16th Dec 2025 (Tue) 18.40 18.42 18.31 18.34 16,560
15th Dec 2025 (Mon) 18.40 18.42 18.38 18.45 6,174
12th Dec 2025 (Fri) 18.61 18.61 18.44 18.525 32,637
11th Dec 2025 (Thu) 18.81 18.85 18.67 18.71 13,237
10th Dec 2025 (Wed) 18.82 18.96 18.82 18.81 4,712
9th Dec 2025 (Tue) 18.90 18.93 18.81 18.88 19,009
8th Dec 2025 (Mon) 18.81 18.96 18.81 19.00 7,832
FTSE 100 Latest
Value10,369.75
Change60.53