TipRanks
Go Ultimate55% OFF

US Bancorp (UB5) Historical Prices

DE:UB5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.0854.5653.5453.5453.54-1.47%00.00
Oct 29, 202653.9854.3453.9854.3454.34+1.53%700.92
Oct 28, 202653.7253.7253.5253.5253.52-0.26%00.00
Oct 27, 202653.8053.8053.6653.6653.66+0.22%00.00
Oct 26, 202653.4053.5853.4053.5453.54+0.37%00.00
Oct 23, 202653.5453.5853.3453.3453.34+0.49%260.34
Oct 22, 202652.6253.0852.6053.0853.08+0.42%150.20
Oct 21, 202652.5252.8852.5252.8652.86+1.15%620.83
Oct 20, 202651.7652.2651.7652.2652.26+0.50%260.35
Oct 19, 202652.4852.4852.0052.0052.00-0.88%00.00
Oct 16, 202651.1852.4651.1052.4652.46+2.74%10.01
Oct 15, 202650.2851.0650.0451.0651.06+0.91%00.00
Oct 14, 202650.8051.5050.6050.6050.60-0.82%350.44
Oct 13, 202651.3851.7850.9251.0251.02-1.05%1782.13
Oct 12, 202650.9851.5650.9851.5651.56+1.86%00.00
Oct 09, 202650.9650.9650.6250.6250.62+1.65%470.57
Oct 08, 202650.1450.1449.8049.8049.80-0.72%00.00
Oct 07, 202651.0851.2450.1650.1650.16-1.69%180.22
Oct 06, 202651.2051.2051.0251.0251.02-0.66%60.07
Oct 05, 202651.3651.4051.1651.3651.36+0.63%540.65
Oct 02, 202651.0451.2651.0451.0451.04+2.12%00.00
Oct 01, 202651.1251.3449.9849.9849.98-1.61%850.89
Sep 30, 202650.8451.0650.5850.8050.80-0.79%98012.28
Sep 29, 202651.6851.6851.6851.6851.20-0.08%00.00
Sep 28, 202652.0852.1851.7251.7251.24-0.19%280.35
Sep 25, 202651.3051.8251.3051.8251.34+1.37%1822.17
Sep 24, 202651.1851.6051.1051.1250.65-1.20%700.85
Sep 23, 202652.1052.1051.7451.7451.26+0.51%430.49
Sep 22, 202652.5652.8051.4851.4851.01-2.13%580.46
Sep 21, 202652.3452.6052.3452.6052.12+0.54%00.00
Sep 18, 202652.3652.5652.2652.3251.84-0.27%2772.26
Sep 17, 202652.5252.5252.4652.4651.98-0.38%00.00
Sep 16, 202654.1054.2052.6652.6652.18-2.34%00.00
Sep 15, 202654.4254.5653.9253.9253.42-0.55%1180.96
Sep 14, 202654.4254.4254.2254.2253.72+0.33%00.00
Sep 11, 202653.8854.2253.8454.0453.54+1.08%3563.01
Sep 10, 202653.3653.6853.1853.4652.97-0.22%280.23
Sep 09, 202653.6853.7853.4653.5853.09-1.03%1331.07
Sep 08, 202654.2654.2654.1254.1453.64+0.37%780.64
Sep 07, 202653.7253.9453.7253.9453.44-1.03%1561.30
Sep 04, 202654.5054.5054.5054.5054.00-0.07%00.00
Sep 03, 202654.3454.5454.3454.5454.04+1.15%60.05
Sep 02, 202652.1253.9252.1253.9253.42+2.08%00.00
Sep 01, 202653.2253.2252.8252.8252.33-0.68%60.05
Aug 31, 202653.1853.1853.1853.1852.69-1.37%00.00
Aug 28, 202653.9253.9253.9253.9253.42+0.78%00.00
Aug 27, 202653.5053.5053.5053.5053.01-1.00%00.00
Aug 26, 202654.0454.0454.0454.0453.54+1.27%930.70
Aug 25, 202654.2654.3453.3653.3652.87+0.04%1821.39
Aug 24, 202653.6053.6053.3453.3452.85+0.76%980.76