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
18th Jul 2025 (Fri) 20.85 21.05 20.84 20.97 6,268
17th Jul 2025 (Thu) 20.80 20.84 20.76 20.79 1,335
16th Jul 2025 (Wed) 20.77 20.77 20.75 20.74 4,585
15th Jul 2025 (Tue) 20.75 20.84 20.69 20.78 6,666
14th Jul 2025 (Mon) 20.64 20.70 20.60 20.69 995
11th Jul 2025 (Fri) 20.70 20.84 20.70 20.73 8,180
10th Jul 2025 (Thu) 20.65 20.77 20.63 20.75 6,182
9th Jul 2025 (Wed) 20.48 20.55 20.45 20.52 5,509
8th Jul 2025 (Tue) 20.22 20.29 20.22 20.37 653
7th Jul 2025 (Mon) 20.12 20.23 20.04 20.20 12,657
4th Jul 2025 (Fri) 20.22 20.23 20.19 20.22 5,568
3rd Jul 2025 (Thu) 20.22 20.23 20.19 20.22 5,568
2nd Jul 2025 (Wed) 20.25 20.26 19.96 20.24 17,849
1st Jul 2025 (Tue) 20.24 20.30 20.24 20.32 1,799
30th Jun 2025 (Mon) 20.04 20.04 19.88 20.08 43,135
27th Jun 2025 (Fri) 20.30 20.33 20.22 20.29 23,004
26th Jun 2025 (Thu) 20.27 20.33 20.22 20.24 13,796
25th Jun 2025 (Wed) 20.28 20.28 20.17 20.27 15,290
24th Jun 2025 (Tue) 20.28 20.36 20.24 20.27 2,412
23rd Jun 2025 (Mon) 20.30 20.30 20.21 20.26 2,055
20th Jun 2025 (Fri) 20.23 20.34 20.23 20.28 9,144
19th Jun 2025 (Thu) 20.43 20.43 20.24 20.24 3,235
18th Jun 2025 (Wed) 20.43 20.43 20.24 20.24 3,235
17th Jun 2025 (Tue) 20.49 20.49 20.37 20.40 1,765
16th Jun 2025 (Mon) 20.46 20.46 20.43 20.44 1,337
13th Jun 2025 (Fri) 20.59 20.59 20.46 20.46 2,111
12th Jun 2025 (Thu) 20.67 20.67 20.64 20.6522 3,471
11th Jun 2025 (Wed) 20.66 20.69 20.63 20.63 1,816
10th Jun 2025 (Tue) 20.67 20.67 20.58 20.59 702
9th Jun 2025 (Mon) 20.56 20.70 20.56 20.64 2,321
6th Jun 2025 (Fri) 20.65 20.65 20.60 20.56 973
5th Jun 2025 (Thu) 20.70 20.75 20.70 20.7799 365
4th Jun 2025 (Wed) 20.61 20.83 20.61 20.73 9,082
3rd Jun 2025 (Tue) 20.69 20.69 20.50 20.55 10,588
2nd Jun 2025 (Mon) 20.57 20.59 20.50 20.63 6,447
30th May 2025 (Fri) 20.74 20.88 20.61 20.54 6,079
29th May 2025 (Thu) 20.85 20.85 20.85 20.70 512
FTSE 100 Latest
Value8,992.12
Change19.48