U.S. Bancorp Stock Price History (NYSE:USB)

Add to My Stocks
$50.36 $0.36 (0.72%) USB stock closing price Dec 05, 2016 (Closing)

The 10 year data of U.S. Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and U.S. Bancorp P/E ratio data for the stock. The U.S. Bancorp stock price history chart shows that the stock price was at a low of 8.82 on 06 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0550.4150.6350.1950.36720962315.593.84
2016-12-0250.3550.4249.8450.00586480015.483.81
2016-12-0149.8150.6249.6350.391057128715.603.84
2016-11-3049.5749.7749.4349.62688710215.363.78
2016-11-2949.1249.3549.0149.10572655515.203.74
2016-11-2849.1449.4548.7848.90588730815.143.73
2016-11-2549.3649.5049.1249.42263149615.303.77
2016-11-240.000.000.0049.350N/AN/A
2016-11-2349.3049.5049.0849.35705439915.283.76
2016-11-2249.2749.5748.7749.031058008815.183.74
2016-11-2149.3249.3949.0149.28518405115.263.76
2016-11-1848.7449.4048.6649.23909054615.243.75
2016-11-1748.1048.7747.9848.68936978115.073.71
2016-11-1648.1148.3947.5947.871090093714.823.65
2016-11-1548.2648.7348.0448.701344667615.083.71
2016-11-1448.0748.7547.8148.731522808015.093.71
2016-11-1147.5747.9647.4347.90966109914.833.65
2016-11-1047.0548.5046.9847.611749396814.743.63
2016-11-0945.4546.9345.1346.671495334114.453.56
2016-11-0844.7845.0944.5944.98451632513.933.43
2016-11-0744.6644.9344.6544.92690884413.913.42
2016-11-0444.1544.4043.8343.93628405913.603.35
2016-11-0344.0144.4843.9344.05553283813.643.36
2016-11-0244.2444.3343.9244.00779396913.623.35
2016-11-0144.8845.0044.1044.46944033713.773.39
2016-10-3144.8244.9644.6944.76726215913.863.41
2016-10-2844.7944.9144.3944.64854842513.823.40
2016-10-2744.4345.1444.3844.701271556513.843.41
2016-10-2643.7244.3743.7044.23601246913.693.37
2016-10-2543.9644.1743.7843.84559359413.573.34
2016-10-2444.0844.1543.9444.02491954413.633.36
2016-10-2143.5943.8943.5043.85642239113.583.34
2016-10-2043.5944.0943.5243.95855304413.613.35
2016-10-1944.1944.1942.8543.581031934313.623.40
2016-10-1843.1443.2042.8343.01629794913.443.36
2016-10-1742.8843.0742.5242.72628811413.353.33
2016-10-1443.3243.4442.7242.85578538213.393.34
2016-10-1343.0143.0142.3742.88652200313.403.35
2016-10-1243.3843.6843.2843.40402520113.563.39
2016-10-1143.7943.8443.0643.29633469913.533.38
2016-10-1043.9243.9943.6743.80479737113.693.42
2016-10-0743.8943.9643.3943.70656031413.663.41
2016-10-0643.7544.0043.4543.891217020513.723.42
2016-10-0543.0643.8143.0243.65685852213.643.41
2016-10-0442.7443.1542.5142.85836468013.393.34
2016-10-0342.6942.8242.4542.66542192013.333.33
2016-09-3042.7043.1642.5842.89761362113.403.35
2016-09-2942.6643.2442.3542.48768387113.283.31
2016-09-2842.7942.9742.3842.81448264613.383.34
2016-09-2742.3242.9242.1742.90674779513.413.35
2016-09-2642.6942.7842.4042.47852622813.273.31
2016-09-2342.7943.2742.7042.96596031313.433.35
2016-09-2243.3743.5443.1343.17478820013.493.37
2016-09-2143.2543.4342.9743.26715705113.523.37
2016-09-2043.1843.2542.8243.02709199113.443.36
2016-09-1942.7443.1342.5842.86549261913.393.34
2016-09-1642.7342.7942.4142.60920492513.313.32
2016-09-1542.4443.1142.1843.031051107213.453.36
2016-09-1443.1643.4442.8742.92616142013.413.35
2016-09-1343.3143.4642.9643.23789855213.513.37
2016-09-1243.1943.9142.8343.80927598413.693.42
2016-09-0943.8443.9643.4143.41667121313.573.39
2016-09-0843.6343.9443.5843.84642165513.703.42
2016-09-0743.7443.8843.5743.66752419213.643.41
2016-09-0644.1244.1843.6143.86660184113.713.42
2016-09-050.000.000.0044.160N/AN/A
2016-09-0244.2044.2243.9344.16426418013.803.44
2016-09-0144.2544.2643.6644.03519553513.763.43
2016-08-3144.1044.2343.7544.15699474613.803.44
2016-08-3043.8244.1043.7844.08556060513.783.44
2016-08-2943.5144.1143.5143.84724127413.703.42
2016-08-2643.4543.6343.1943.40659066513.563.39
2016-08-2543.2843.5543.2543.40577188513.563.39
2016-08-2443.5043.6643.1743.24858978313.513.37
2016-08-2343.4543.6643.4343.44416053813.583.39
2016-08-2243.2043.4043.1743.37338663713.553.38
2016-08-1943.1643.4143.0143.35397755213.553.38
2016-08-1843.1143.2943.0443.22465254913.513.37
2016-08-1743.0843.3843.0243.22634795313.513.37
2016-08-1642.7443.1342.7243.02483303513.443.36
2016-08-1542.7743.0442.7742.98527910013.433.35
2016-08-1242.4842.7742.3942.73434923213.353.33
2016-08-1142.6642.9242.4242.82621157113.383.34
2016-08-1042.9442.9942.4442.50374684213.283.32
2016-08-0942.9443.0542.7342.83369829413.383.34
2016-08-0842.9943.1542.8642.94446119013.423.35
2016-08-0542.5042.9742.3742.97756889913.433.35
2016-08-0442.0342.2641.9642.03416768913.133.28
2016-08-0341.5542.2541.4742.13672322913.173.29
Get more Data

U.S. Bancorp Stock Chart

View USB PE ratio, PS ratio stocks charts and compare with peers.
USB Chart
Note: Compare U.S. Bancorp stock price history with the index and industry peers.

U.S. Bancorp Historical Prices: Past 5 years

Max Stock Price 50.39 Dec 01,2016
Min Stock Price 25.56 Dec 19,2011
Avg Stock Price 38.81

U.S. Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.6 Dec 01,2016
Min PE Ratio 11.07 Jun 04,2012
Avg PE Ratio 13.09

U.S. Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Dec 23,2014
Min PS Ratio 2.32 Dec 19,2011
Avg PS Ratio 3.26

USB Industry Peers

Company Price Change (%)
Bank Of America (BAC)21.840.61 (2.87%)
Citigroup (C)57.281.26 (2.25%)
Wells Fargo (WFC)54.350.77 (1.44%)
Visa (V)77.311.59 (2.1%)
Harley Davidson (HOG)59.980.27 (0.45%)
Kroger (KR)32.930.37 (1.11%)
Grupo Financiero Santander Mexico (BSMX)70.14 (2.04%)

We provide U.S. Bancorp historical quotes along with PE ratio and PS ratio for doing U.S. Bancorp fundamental analysis. The price movement is easily depicted in the U.S. Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. USB saw a high of 50.63, and a low of 50.19 on last trading day. Looking at U.S. Bancorp stock market history data, the P/S ratio was at a low of 0.79 on 06 Mar, 2009. .