USB
U.S. Bancorp
NYQ
$58.94
+1.31
(+2.27%)
Blow-off · +2.68σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $58.32 | $59.29 | $58.08 | $58.94 | 9.2M |
| 2026-06-11 | $56.89 | $57.68 | $56.40 | $57.63 | 10.2M |
| 2026-06-10 | $56.06 | $57.65 | $55.80 | $56.81 | 12.7M |
| 2026-06-09 | $55.72 | $56.46 | $55.37 | $56.02 | 12.5M |
| 2026-06-08 | $55.59 | $56.11 | $55.18 | $55.35 | 7.2M |
| 2026-06-05 | $55.52 | $55.96 | $55.29 | $55.69 | 6.5M |
| 2026-06-04 | $53.78 | $55.55 | $53.37 | $55.46 | 8.8M |
| 2026-06-03 | $54.27 | $54.40 | $53.12 | $53.14 | 8.1M |
| 2026-06-02 | $53.35 | $54.73 | $53.25 | $54.60 | 7.2M |
| 2026-06-01 | $53.88 | $54.49 | $53.21 | $53.55 | 8.4M |
| 2026-05-29 | $54.42 | $54.93 | $54.09 | $54.85 | 13.1M |
| 2026-05-28 | $54.67 | $54.90 | $54.10 | $54.45 | 6.7M |
| 2026-05-27 | $55.30 | $55.46 | $54.50 | $54.69 | 7.9M |
| 2026-05-26 | $55.16 | $55.49 | $54.74 | $55.22 | 5.6M |
| 2026-05-22 | $54.93 | $55.17 | $54.64 | $54.83 | 5.1M |
| 2026-05-21 | $54.33 | $54.65 | $53.89 | $54.56 | 6.1M |
| 2026-05-20 | $53.56 | $54.57 | $53.05 | $54.50 | 5.3M |
| 2026-05-19 | $53.24 | $53.67 | $52.61 | $53.30 | 7.5M |
| 2026-05-18 | $53.15 | $53.80 | $53.03 | $53.45 | 6.0M |
| 2026-05-15 | $53.40 | $53.42 | $52.33 | $53.12 | 10.0M |
| 2026-05-14 | $53.34 | $53.84 | $53.26 | $53.42 | 7.8M |
| 2026-05-13 | $54.09 | $54.14 | $52.60 | $52.74 | 14.6M |
| 2026-05-12 | $54.55 | $54.88 | $53.62 | $54.48 | 9.1M |
| 2026-05-11 | $55.53 | $55.87 | $54.36 | $54.49 | 7.8M |
| 2026-05-08 | $55.61 | $55.64 | $54.91 | $55.53 | 10.7M |
| 2026-05-07 | $56.22 | $56.48 | $55.04 | $55.31 | 11.7M |
| 2026-05-06 | $56.13 | $56.86 | $56.11 | $56.16 | 9.2M |
| 2026-05-05 | $55.52 | $55.80 | $55.30 | $55.60 | 7.0M |
| 2026-05-04 | $55.84 | $56.12 | $55.20 | $55.24 | 6.2M |
| 2026-05-01 | $56.69 | $57.05 | $56.30 | $56.30 | 6.6M |
| 2026-04-30 | $55.94 | $56.98 | $55.56 | $56.66 | 10.9M |
| 2026-04-29 | $56.21 | $56.46 | $55.49 | $56.17 | 9.6M |
| 2026-04-28 | $56.60 | $56.85 | $56.09 | $56.21 | 7.4M |
| 2026-04-27 | $55.63 | $56.42 | $55.56 | $55.97 | 6.8M |
| 2026-04-24 | $56.75 | $56.77 | $55.40 | $55.58 | 6.1M |
| 2026-04-23 | $56.86 | $57.24 | $56.09 | $56.63 | 6.0M |
| 2026-04-22 | $57.05 | $57.31 | $56.47 | $56.60 | 8.6M |
| 2026-04-21 | $57.10 | $58.05 | $56.70 | $56.84 | 9.2M |
| 2026-04-20 | $56.47 | $57.50 | $56.47 | $57.00 | 8.3M |
| 2026-04-17 | $55.95 | $57.39 | $55.85 | $56.93 | 11.3M |
| 2026-04-16 | $55.75 | $56.22 | $55.15 | $55.48 | 13.7M |
| 2026-04-15 | $56.12 | $56.76 | $55.84 | $56.37 | 11.3M |
| 2026-04-14 | $56.16 | $56.34 | $54.38 | $56.09 | 15.7M |
| 2026-04-13 | $55.29 | $56.57 | $54.95 | $56.51 | 6.0M |
| 2026-04-10 | $56.29 | $56.32 | $55.57 | $55.66 | 7.4M |
| 2026-04-09 | $55.06 | $56.54 | $55.04 | $56.33 | 10.2M |
| 2026-04-08 | $55.22 | $55.75 | $54.76 | $55.36 | 8.1M |
| 2026-04-07 | $53.27 | $53.80 | $53.16 | $53.70 | 9.2M |
| 2026-04-06 | $53.01 | $53.58 | $52.87 | $53.44 | 6.5M |
| 2026-04-02 | $51.95 | $53.08 | $51.60 | $52.95 | 7.1M |
| 2026-04-01 | $52.75 | $53.02 | $52.26 | $52.75 | 8.0M |
| 2026-03-31 | $51.18 | $52.13 | $50.72 | $52.01 | 15.7M |
| 2026-03-30 | $51.17 | $51.31 | $50.51 | $50.88 | 8.7M |
| 2026-03-27 | $51.29 | $51.50 | $50.50 | $50.85 | 10.8M |
| 2026-03-26 | $51.50 | $51.94 | $51.31 | $51.59 | 7.3M |
| 2026-03-25 | $52.32 | $52.78 | $51.43 | $51.89 | 9.0M |
| 2026-03-24 | $50.77 | $52.56 | $50.75 | $52.14 | 13.4M |
| 2026-03-23 | $52.83 | $52.95 | $51.44 | $51.52 | 12.2M |
| 2026-03-20 | $51.41 | $51.67 | $50.67 | $51.25 | 21.6M |
| 2026-03-19 | $50.98 | $51.84 | $50.39 | $51.30 | 9.5M |
| 2026-03-18 | $51.85 | $52.33 | $51.27 | $51.32 | 10.5M |
| 2026-03-17 | $51.99 | $52.36 | $51.43 | $51.58 | 8.3M |
| 2026-03-16 | $51.56 | $51.98 | $51.07 | $51.16 | 10.6M |
| 2026-03-13 | $52.07 | $52.17 | $50.92 | $51.00 | 10.7M |
| 2026-03-12 | $51.13 | $52.03 | $51.10 | $51.48 | 12.0M |
| 2026-03-11 | $52.10 | $52.50 | $51.36 | $52.23 | 12.1M |
| 2026-03-10 | $52.14 | $52.90 | $51.35 | $51.95 | 10.5M |
| 2026-03-09 | $51.53 | $52.44 | $50.32 | $52.13 | 11.3M |
| 2026-03-06 | $52.60 | $52.85 | $51.37 | $52.37 | 9.8M |
| 2026-03-05 | $53.53 | $54.32 | $53.20 | $53.91 | 12.8M |
| 2026-03-04 | $54.34 | $54.57 | $53.73 | $54.34 | 7.0M |
| 2026-03-03 | $53.19 | $54.69 | $52.92 | $53.99 | 11.5M |
| 2026-03-02 | $53.65 | $55.27 | $53.25 | $54.63 | 9.0M |
| 2026-02-27 | $56.21 | $56.50 | $54.09 | $54.66 | 13.1M |
| 2026-02-26 | $56.81 | $58.10 | $56.46 | $57.26 | 10.9M |
| 2026-02-25 | $55.53 | $56.15 | $55.19 | $56.05 | 8.6M |
| 2026-02-24 | $55.37 | $55.82 | $54.55 | $55.03 | 9.4M |
| 2026-02-23 | $58.63 | $58.87 | $55.53 | $55.81 | 9.7M |
| 2026-02-20 | $57.80 | $58.68 | $57.27 | $58.66 | 8.8M |
| 2026-02-19 | $58.21 | $58.47 | $57.41 | $57.89 | 6.9M |
| 2026-02-18 | $58.18 | $59.04 | $58.09 | $58.76 | 7.4M |
| 2026-02-17 | $58.27 | $58.90 | $57.96 | $58.17 | 7.3M |
| 2026-02-13 | $57.45 | $58.14 | $56.84 | $57.69 | 9.3M |
| 2026-02-12 | $59.39 | $60.02 | $57.26 | $57.83 | 16.7M |
| 2026-02-11 | $61.00 | $61.19 | $58.70 | $58.96 | 14.3M |
| 2026-02-10 | $60.12 | $60.99 | $59.80 | $60.55 | 8.5M |
| 2026-02-09 | $60.46 | $60.87 | $60.26 | $60.35 | 7.1M |
| 2026-02-06 | $59.95 | $60.91 | $59.79 | $60.69 | 12.0M |
| 2026-02-05 | $59.10 | $59.63 | $58.59 | $59.11 | 11.5M |
| 2026-02-04 | $59.18 | $60.61 | $59.11 | $59.42 | 18.5M |
| 2026-02-03 | $57.50 | $58.86 | $57.00 | $58.69 | 18.9M |
| 2026-02-02 | $56.14 | $57.42 | $55.99 | $57.36 | 10.5M |
| 2026-01-30 | $56.05 | $56.50 | $55.54 | $56.11 | 9.8M |
| 2026-01-29 | $56.14 | $56.52 | $55.66 | $56.33 | 8.1M |
| 2026-01-28 | $56.35 | $56.45 | $55.32 | $55.74 | 7.7M |
| 2026-01-27 | $55.95 | $56.70 | $55.85 | $56.53 | 12.7M |
| 2026-01-26 | $55.60 | $56.09 | $55.41 | $55.83 | 8.5M |
| 2026-01-23 | $55.93 | $56.21 | $55.28 | $55.47 | 15.7M |
| 2026-01-22 | $55.63 | $56.70 | $55.63 | $56.18 | 22.5M |
| 2026-01-21 | $55.00 | $56.12 | $54.75 | $55.47 | 14.7M |
| 2026-01-20 | $53.85 | $55.34 | $53.75 | $54.38 | 13.5M |
| 2026-01-16 | $53.89 | $55.00 | $53.89 | $54.40 | 13.8M |
| 2026-01-15 | $53.54 | $54.28 | $53.54 | $53.95 | 10.7M |
| 2026-01-14 | $53.78 | $53.91 | $53.23 | $53.50 | 15.9M |
| 2026-01-13 | $54.50 | $54.69 | $53.63 | $54.05 | 15.7M |
| 2026-01-12 | $54.00 | $54.43 | $53.56 | $54.39 | 15.8M |
| 2026-01-09 | $55.52 | $55.86 | $55.21 | $55.21 | 6.0M |
| 2026-01-08 | $54.77 | $55.98 | $54.70 | $55.53 | 9.5M |
| 2026-01-07 | $55.75 | $55.95 | $54.72 | $54.87 | 8.2M |
| 2026-01-06 | $55.41 | $56.20 | $55.22 | $56.08 | 9.4M |
| 2026-01-05 | $54.12 | $56.10 | $54.00 | $55.49 | 11.7M |
| 2026-01-02 | $53.33 | $54.18 | $52.99 | $53.93 | 11.7M |
| 2025-12-31 | $53.94 | $53.97 | $53.34 | $53.36 | 6.1M |
| 2025-12-30 | $54.60 | $54.60 | $54.13 | $54.31 | 5.0M |
| 2025-12-29 | $54.98 | $55.03 | $54.41 | $54.50 | 4.4M |
| 2025-12-26 | $54.95 | $55.04 | $54.63 | $54.99 | 3.9M |
| 2025-12-24 | $54.65 | $55.15 | $54.42 | $54.94 | 3.5M |
| 2025-12-23 | $54.91 | $55.13 | $54.47 | $54.49 | 6.2M |
| 2025-12-22 | $54.11 | $54.90 | $54.05 | $54.87 | 7.7M |
| 2025-12-19 | $53.89 | $54.25 | $53.75 | $54.16 | 24.5M |
| 2025-12-18 | $53.80 | $54.41 | $53.52 | $53.87 | 9.1M |
| 2025-12-17 | $53.70 | $54.04 | $53.58 | $53.74 | 9.9M |
| 2025-12-16 | $53.89 | $53.90 | $53.16 | $53.47 | 9.7M |
| 2025-12-15 | $53.82 | $54.01 | $53.42 | $53.71 | 12.0M |