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.S.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.54 18.59 18.54 18.59 1
17th Jul 2025 (Thu) 18.54 18.59 18.50 18.59 1,631
16th Jul 2025 (Wed) 18.40 18.55 18.33 18.43 5,371
15th Jul 2025 (Tue) 18.35 18.35 18.35 18.35 265
14th Jul 2025 (Mon) 18.63 18.67 18.43 18.51 4,050
11th Jul 2025 (Fri) 18.89 18.89 18.70 18.64 2,037
10th Jul 2025 (Thu) 18.88 18.88 18.88 18.83 594
9th Jul 2025 (Wed) 18.90 18.90 18.79 18.81 2,139
8th Jul 2025 (Tue) 18.74 18.74 18.72 18.77 513
7th Jul 2025 (Mon) 18.78 18.78 18.69 18.69 0
4th Jul 2025 (Fri) 18.78 18.80 18.78 18.7504 972
3rd Jul 2025 (Thu) 18.78 18.80 18.78 18.7504 972
2nd Jul 2025 (Wed) 18.56 18.65 18.56 18.70 332
1st Jul 2025 (Tue) 18.38 18.47 18.38 18.465 1,582
30th Jun 2025 (Mon) 18.38 18.41 18.35 18.31 4,660
27th Jun 2025 (Fri) 18.75 18.75 18.58 18.58 1,234
26th Jun 2025 (Thu) 18.58 18.76 18.55 18.73 2,847
25th Jun 2025 (Wed) 18.69 18.69 18.69 18.64 100
24th Jun 2025 (Tue) 18.53 18.716 18.53 18.716 0
23rd Jun 2025 (Mon) 18.53 18.58 18.52 18.53 918
20th Jun 2025 (Fri) 18.44 18.48 18.40 18.47 798
19th Jun 2025 (Thu) 18.49 18.49 18.43 18.40 1,606
18th Jun 2025 (Wed) 18.49 18.49 18.43 18.40 1,606
17th Jun 2025 (Tue) 18.38 18.39 18.34 18.3956 864
16th Jun 2025 (Mon) 18.49 18.49 18.28 18.31 1,440
13th Jun 2025 (Fri) 18.46 18.48 18.46 18.48 622
12th Jun 2025 (Thu) 18.73 18.73 18.70 18.63 200
11th Jun 2025 (Wed) 18.85 18.85 18.79 18.67 823
10th Jun 2025 (Tue) 18.78 18.78 18.73 18.76 758
9th Jun 2025 (Mon) 18.73 18.75 18.73 18.76 951
6th Jun 2025 (Fri) 18.80 18.80 18.67 18.67 1
5th Jun 2025 (Thu) 18.80 18.80 18.77 18.755 1,053
4th Jun 2025 (Wed) 18.72 18.75 18.72 18.7201 500
3rd Jun 2025 (Tue) 18.73 18.76 18.65 18.67 439
2nd Jun 2025 (Mon) 18.60 18.62 18.60 18.62 6,109
30th May 2025 (Fri) 18.56 18.75 18.56 18.70 883
29th May 2025 (Thu) 18.715 18.715 18.64 18.65 1,931
FTSE 100 Latest
Value8,992.12
Change19.48