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.Q.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 15.36 15.39 15.36 15.3619 1,847
5th Feb 2026 (Thu) 15.39 15.39 15.34 15.34 777
4th Feb 2026 (Wed) 15.40 15.41 15.35 15.45 3,836
3rd Feb 2026 (Tue) 15.37 15.44 15.31 15.44 1,945
2nd Feb 2026 (Mon) 15.54 15.54 15.54 15.54 277
30th Jan 2026 (Fri) 15.50 15.51 15.46 15.46 4,111
29th Jan 2026 (Thu) 15.54 15.54 15.54 15.535 95
28th Jan 2026 (Wed) 15.53 15.53 15.53 15.6121 33
27th Jan 2026 (Tue) 15.60 15.60 15.60 15.6121 162
26th Jan 2026 (Mon) 15.66 15.66 15.64 15.64 0
23rd Jan 2026 (Fri) 15.66 15.66 15.66 15.63 1,435
22nd Jan 2026 (Thu) 15.65 15.65 15.65 15.63 741
21st Jan 2026 (Wed) 15.60 15.63 15.54 15.63 1,521
20th Jan 2026 (Tue) 15.60 15.60 15.50 15.57 903
19th Jan 2026 (Mon) 15.70 15.73 15.66 15.72 1,230
16th Jan 2026 (Fri) 15.70 15.73 15.66 15.72 1,230
15th Jan 2026 (Thu) 15.64 15.74 15.63 15.71 1,456
14th Jan 2026 (Wed) 15.62 15.62 15.60 15.60 752
13th Jan 2026 (Tue) 15.59 15.59 15.58 15.50 301
12th Jan 2026 (Mon) 15.49 15.54 15.49 15.50 561
9th Jan 2026 (Fri) 15.46 15.46 15.45 15.46 1,934
8th Jan 2026 (Thu) 15.51 15.51 15.51 15.49 160
7th Jan 2026 (Wed) 15.47 15.58 15.47 15.54 5,432
6th Jan 2026 (Tue) 15.39 15.45 15.30 15.41 6,453
5th Jan 2026 (Mon) 15.56 15.63 15.51 15.50 6,937
2nd Jan 2026 (Fri) 15.36 15.47 15.36 15.45 2,577
1st Jan 2026 (Thu) 15.34 15.35 15.32 15.33 1,478
31st Dec 2025 (Wed) 15.34 15.35 15.32 15.33 1,478
30th Dec 2025 (Tue) 15.46 15.55 15.46 15.52 6,728
29th Dec 2025 (Mon) 15.48 15.48 15.47 15.47 211
26th Dec 2025 (Fri) 15.47 15.47 15.47 15.46 273
25th Dec 2025 (Thu) 15.40 15.43 15.40 15.46 379
24th Dec 2025 (Wed) 15.40 15.43 15.40 15.46 379
23rd Dec 2025 (Tue) 15.47 15.49 15.47 15.50 3,712
22nd Dec 2025 (Mon) 15.55 15.55 15.50 15.50 1,456
19th Dec 2025 (Fri) 15.47 15.47 15.41 15.43 4,325
18th Dec 2025 (Thu) 15.50 15.52 15.40 15.47 4,422
17th Dec 2025 (Wed) 15.43 15.43 15.39 15.41 2,201
16th Dec 2025 (Tue) 15.48 15.48 15.48 15.50 640
15th Dec 2025 (Mon) 15.50 15.56 15.49 15.48 13,947
12th Dec 2025 (Fri) 15.40 15.44 15.38 15.44 1,057
11th Dec 2025 (Thu) 15.37 15.45 15.37 15.48 2,363
10th Dec 2025 (Wed) 15.21 15.29 15.21 15.32 1,736
9th Dec 2025 (Tue) 15.19 15.22 15.19 15.20 1,621
8th Dec 2025 (Mon) 15.15 15.19 15.12 15.19 1,611
FTSE 100 Latest
Value10,369.75
Change60.53