Quotes 5-day view: US Bancorp

Delayed Quote Nyse
US Bancorp(USB) : Historical Chart (5-day)
  2025-07-07 2025-07-08 2025-07-09 2025-07-10 Today
Last 47.78 $ 47.66 $ 47.30 $ 47.57 $ 47.14 $
Volume 14,353,885 13,523,662 9,179,579 8,606,296 10,570,658
Change -0.31% -0.25% -0.76% +0.57% -0.90%
Opening 48.11 $ 47.79 $ 47.98 $ 47.31 $ 47.00 $
High 48.39 $ 47.92 $ 48.11 $ 47.88 $ 47.38 $
Low 47.46 $ 47.48 $ 47.14 $ 47.18 $ 46.76 $

Performance

1 day-0.90%
1 week-1.65%
Current month+4.18%
1 month+4.20%
3 months+26.55%
6 months-0.51%
Current year-1.44%
1 year+15.54%
3 years+1.31%
5 years+29.36%
10 years+8.52%

Volumes

markets
Daily volume
11,509,958
Estimated daily volume
11,509,958
Avg. Volume 20 sessions
12,823,591
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
604,504,079.74
Record volume 1
151,560,600
Record volume 2
118,724,100
Record volume 3
109,691,100
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
74,115,372,123
Net sales (USD)
27,335,000,000
Number of employees
70,263
Sales / Employee (USD)
389,038
Free-Float
73.31 %
Free-Float capitalization (USD)
74,107,439,683
Average Daily Capital Traded
0.82%

Indicators

Moving average 5 days
47.49
Moving average 20 days
45.45
Moving average 50 days
44.17
Moving average 100 days
43.09
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
-3.59%
Price spread / (MMA50)
-6.30%
Price spread / (MMA100)
-8.59%
STIM
RSI 9 days
62.62
RSI 14 days
63.14

Change 5d. change 1-year change 3-years change Capi.($)
-0.90%-1.65%+15.54%+1.31% 74.12B
-0.46%-3.09%+38.05%+150.84% 801B
-0.96%+1.97%+43.75%+45.09% 373B
-0.51%-4.50%+11.95%+47.00% 354B
-1.53%+2.45%+53.78%+60.89% 289B
+0.23%-1.26%+38.23%+105.45% 268B
-0.42%+1.74%+35.16%+63.41% 244B
-1.03%+2.90%+35.79%+73.16% 217B
-0.53%-0.15%+39.58%+93.78% 198B
-1.07%+0.46%+19.96%+41.61% 188B
Average -0.80%+0.66%+33.18%+68.25% 300.5B
Weighted average by Cap. -0.72%+0.29%+35.23%+85.82%
See all sector performances

Historical Quotes: US Bancorp

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

3e57a134f0aac0f2dc.cYoQV-xntlUoUsYilLgR1ORwWRyVsujAKPvoxVIN9p8.I-J8DZRWxh8ZFLZpy8pknY5dKlfc5dulZLeL8iF6g_c_31UvuQiHAhFnlw
DatePriceVolumeDaily volume
04:00:02 pm 47.14 1,301,705 8,698,831
03:59:59 pm 47.13 100 7,397,126
03:59:59 pm 47.13 997 7,397,026
03:59:59 pm 47.13 100 7,396,029
03:59:59 pm 47.13 200 7,395,929
03:59:59 pm 47.13 300 7,395,729
03:59:59 pm 47.13 123 7,395,429
03:59:59 pm 47.12 1,000 7,395,306
03:59:59 pm 47.13 393 7,394,306
03:59:59 pm 47.13 800 7,393,913
Chart US Bancorp
More charts

Course Extremes

1 week 46.76
Extreme 46.755
48.39
1 month 42.55
Extreme 42.55
48.39
Current year 35.18
Extreme 35.18
51.12
1 year 35.18
Extreme 35.18
53.98
3 years 27.27
Extreme 27.27
53.98
5 years 27.27
Extreme 27.27
63.57
10 years 27.27
Extreme 27.27
63.57

Monthly variations

Annual variations

2025-1.44%
2024+10.51%
2023-0.76%
2022-22.36%
2021+20.56%
2020-21.42%
2019+29.74%
2018-14.71%
2017+4.30%
2016+20.39%
2015-5.07%
2014+11.26%
2013+26.49%
2012+18.08%
2011+0.30%
2010+19.81%
2009-10.00%
2008-21.20%
2007-12.30%
2006+21.08%
2005-4.57%
2004+5.17%
2003+40.34%
2002+1.39%
2001-9.98%
2000+10.06%
1999-31.85%
1998+62.09%
1997+87.35%
1996+54.41%
1995+63.57%
1994+3.93%
1993-2.78%
1992+44.00%
1991+49.25%
1990-23.86%
1989+16.56%
1988-1.31%
1987+9.29%
1986-5.72%
1985+38.79%
1984+22.99%