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

Add to My Stocks
$52.12 $0.36 (0.69%) USB stock closing price Jul 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download U.S. Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with U.S. Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
2017-07-2152.3152.4851.8852.12652804715.653.78
2017-07-2052.3952.8452.2752.48861202015.863.82
2017-07-1952.0752.7851.7852.08600284315.733.82
2017-07-1851.6851.8851.4751.63500843115.603.79
2017-07-1752.0452.1251.7252.03475799515.723.82
2017-07-1451.7252.2451.4052.08558756515.733.82
2017-07-1352.0152.2351.8352.22645137415.783.83
2017-07-1251.6952.1151.5651.90451966815.683.81
2017-07-1152.3352.3351.7051.77605944915.643.80
2017-07-1052.2852.4752.0952.31334374415.803.84
2017-07-0752.3952.5552.1052.46440112015.853.85
2017-07-0652.6252.8252.1552.18516188515.763.83
2017-07-0552.7152.8852.3352.66589686315.913.86
2017-07-0352.1552.9852.1152.58358275615.893.86
2017-06-3051.9952.1851.7951.92684969915.693.81
2017-06-2952.8652.9951.6351.781008667115.643.80
2017-06-2851.5652.1951.5651.98527202215.703.81
2017-06-2751.2151.8551.0851.42520398315.543.77
2017-06-2650.9351.3050.7751.01576777715.413.74
2017-06-2351.4151.4450.5850.77868993015.343.72
2017-06-2251.8451.8451.1751.30636135415.503.76
2017-06-2152.5452.5551.9452.00450301715.713.81
2017-06-2052.3652.7252.2552.34505897315.813.84
2017-06-1952.4752.8452.4752.57474952615.883.85
2017-06-1652.5652.5852.0152.27977885515.793.83
2017-06-1552.5852.9052.3052.38711723115.833.84
2017-06-1452.5452.9251.9752.84740531015.963.87
2017-06-1353.0353.2752.7852.94756546515.993.88
2017-06-1253.0353.4652.6952.85909555915.973.88
2017-06-0952.1053.0252.0752.89827986115.983.88
2017-06-0851.1552.1851.0251.78733426915.643.80
2017-06-0751.0951.3550.9151.14523544315.453.75
2017-06-0650.9551.1050.7650.88547521315.373.73
2017-06-0551.3751.8551.2351.33538847215.513.76
2017-06-0251.1051.6750.9451.30558947815.503.76
2017-06-0151.1651.6450.6451.53617114715.573.78
2017-05-3151.2151.2550.4350.89692619715.383.73
2017-05-3051.2151.2450.8051.10592315315.443.75
2017-05-290.000.000.0051.440N/AN/A
2017-05-2651.6151.8151.3851.44672184715.543.77
2017-05-2551.9652.1451.7351.77382523415.643.80
2017-05-2452.0352.1351.5651.79351373615.653.80
2017-05-2351.4252.2151.2651.96506136215.703.81
2017-05-2251.2751.4850.8751.44472484415.543.77
2017-05-1950.8651.4250.7951.10811009715.443.75
2017-05-1850.4151.1050.2550.74595045315.333.72
2017-05-1751.1351.3350.1050.46701216315.253.70
2017-05-1651.9252.1651.7151.96438925715.703.81
2017-05-1551.5051.8651.4351.77397571815.643.80
2017-05-1251.3751.4250.9951.41628545515.533.77
2017-05-1151.7551.8251.1251.64657548715.603.79
2017-05-1051.5052.0551.3951.97528163415.703.81
2017-05-0952.0352.1851.3851.58573130015.583.78
2017-05-0851.7452.0051.6152.00475902215.713.81
2017-05-0552.2252.4151.4551.77537374115.643.80
2017-05-0452.5652.8152.1552.31562959815.803.84
2017-05-0351.4352.2651.2652.21616928915.773.83
2017-05-0251.7051.8851.3751.57436891815.583.78
2017-05-0151.5551.9851.4351.70466015715.623.79
2017-04-2851.8152.0051.1851.28770720415.493.76
2017-04-2752.2252.2951.5051.92582626215.693.81
2017-04-2652.0052.6252.0052.12765262915.753.82
2017-04-2552.1352.4851.9352.13901086515.753.82
2017-04-2451.7052.0151.4251.56806060715.583.78
2017-04-2150.5551.0150.4650.51904472715.263.70
2017-04-2049.7950.9049.7650.68953537515.313.72
2017-04-1950.1450.3549.5549.69726863915.013.64
2017-04-1850.2150.4149.6849.80969913615.053.65
2017-04-1750.1250.6249.9150.54494364415.273.71
2017-04-140.000.000.0049.980N/AN/A
2017-04-1350.4250.8949.9649.98588796215.103.66
2017-04-1250.6651.0850.4950.70767147815.323.72
2017-04-1150.6550.9950.3550.89734491015.383.73
2017-04-1051.2551.4450.7350.78648477715.343.72
2017-04-0751.0851.3650.8751.15682754515.453.75
2017-04-0651.0251.5150.7351.35585501315.513.77
2017-04-0551.9152.0450.9651.04613866615.423.74
2017-04-0451.3951.5751.2251.46415847015.553.77
2017-04-0351.6251.6250.8451.55744743915.573.78
2017-03-3151.9252.0751.4851.50819755115.563.78
2017-03-3051.7652.3951.6452.12935008015.753.82
2017-03-2952.3852.4551.6851.75738065915.633.79
2017-03-2852.0753.1752.0052.71773600015.923.86
2017-03-2751.5952.4151.0552.20730080315.773.83
2017-03-2452.7552.9852.2252.57594878515.883.85
2017-03-2352.4453.1752.2352.58902294815.893.86
2017-03-2252.4452.8951.7552.60829955215.893.86
2017-03-2154.5554.5552.5752.691421165015.923.86
2017-03-2054.4154.8554.1954.24770601716.393.98
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 56.41 Mar 01,2017
Min Stock Price 31.21 Nov 15,2012
Avg Stock Price 41.6

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

Max PE Ratio 17.36 Mar 01,2017
Min PE Ratio 11.11 Nov 15,2012
Avg PE Ratio 13.56

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

Max PS Ratio 4.22 Mar 01,2017
Min PS Ratio 2.64 Nov 15,2012
Avg PS Ratio 3.41

USB Industry Peers

Company Price Change (%)
Bank Of America (BAC)23.80.14 (0.58%)
Citigroup (C)660.36 (0.54%)
Wells Fargo (WFC)54.170.71 (1.29%)
Visa (V)99.61.49 (1.52%)
Harley Davidson (HOG)48.260.51 (1.05%)
Kroger (KR)23.260 (0%)
Grupo Financiero Santander Mexico (BSMX)10.520.04 (0.38%)

U.S. Bancorp historical quotes helps an investor analyze a company's history and do U.S. Bancorp stock 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. The closing price was 52.12 and 6528047 shares of USB were traded on 21 Jul, 2017. U.S. Bancorp historical P/S ratio was at a high of 4.22 on 01 Mar, 2017 and a low of 0.79 on 06 Mar, 2009. .