TipRanks
Go Ultimate55% OFF

US Bancorp (0LHY) Historical Prices

GB:0LHY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202660.6260.6459.3360.5160.51+1.82%1,4080.47
Oct 30, 202661.4961.7659.2659.4359.43-1.62%1,1760.38
Oct 29, 202659.8761.2559.8760.4160.41+1.55%1,1920.38
Oct 28, 202661.3561.3559.0059.4959.49-0.34%8020.25
Oct 27, 202659.2760.6059.0959.6959.69-0.22%6850.22
Oct 26, 202660.0860.4658.6159.8259.82+0.30%2,4210.77
Oct 23, 202659.7261.3758.7359.6459.64-0.43%3,0750.99
Oct 22, 202658.3760.0158.1659.9059.90+0.93%1,9590.60
Oct 21, 202659.3059.6058.2559.3559.35+0.58%2,9460.91
Oct 20, 202657.7659.0357.0159.0159.01+1.54%7040.22
Oct 19, 202659.4059.4057.9958.1258.12-0.42%7660.23
Oct 16, 202658.2659.1656.8858.3658.36+1.65%2,0850.62
Oct 15, 202657.0957.6354.1057.4157.41+2.67%3,0480.87
Oct 14, 202657.7258.3755.7155.9255.92-1.56%2,3980.69
Oct 13, 202658.2659.0656.5656.8056.80-1.35%2,7280.79
Oct 12, 202656.4458.2656.4457.5857.58+1.02%2,7860.80
Oct 09, 202656.7457.5056.5057.0057.00+0.41%6680.18
Oct 08, 202656.8056.8055.0056.7756.77+1.05%8830.24
Oct 07, 202657.0757.5055.5156.1856.18-1.66%2,6780.73
Oct 06, 202656.9157.9056.9157.1357.13-1.07%8520.23
Oct 05, 202657.5057.9056.9457.7557.75+0.35%3,1000.85
Oct 02, 202657.8858.1956.4857.5557.55+1.45%5,5751.51
Oct 01, 202657.7757.9656.0556.7356.73-1.77%1,9820.54
Sep 30, 202657.3858.7657.3857.7657.76-0.73%5,6461.58
Sep 29, 202658.5760.0057.8558.1858.18-0.36%4,5501.28
Sep 28, 202659.3359.8458.7458.9358.39-0.58%7,5942.05
Sep 25, 202659.4159.4157.9359.2758.73+1.56%1,2410.33
Sep 24, 202658.0559.4157.9358.3657.83-0.92%1,9420.51
Sep 23, 202660.0060.7158.7558.9058.36-0.93%2,2700.60
Sep 22, 202659.9061.3458.8959.4558.91-1.51%20,5834.72
Sep 21, 202660.3960.7958.8060.3659.81+0.60%3,8630.80
Sep 18, 202659.8360.9759.7860.0059.45-0.84%3,1460.66
Sep 17, 202660.3860.7059.2560.5159.96-0.59%1,0500.22
Sep 16, 202662.9863.8460.7560.8760.31-2.36%4,0660.85
Sep 15, 202662.6763.2061.8962.3461.77-0.16%2,9950.55
Sep 14, 202662.4363.1961.4862.4461.87-0.81%4,1040.76
Sep 11, 202662.7963.2962.2762.9562.37+1.48%1,5030.27
Sep 10, 202663.1063.1061.3662.0361.46-0.27%6410.12
Sep 09, 202663.0064.1961.8262.2061.63-0.99%1,2240.22
Sep 08, 202663.3763.8961.7362.8262.24-1.06%4,4210.79
Sep 07, 202663.4963.9962.0563.4962.91+0.00%00.00
Sep 04, 202663.2363.9962.0563.4962.91+0.08%1,0640.19
Sep 03, 202662.3564.3662.3563.4462.86+1.57%1,5060.27
Sep 02, 202660.4563.1560.4562.4661.89+2.46%3,4760.62
Sep 01, 202663.5063.5060.5160.9660.40-1.23%1,3270.24
Aug 31, 202661.7063.0260.1461.7261.15-1.06%6440.11
Aug 28, 202663.0063.0061.1762.3861.81-0.19%1,1990.21
Aug 27, 202663.8863.9160.9962.5061.93-0.75%4,3290.75
Aug 26, 202662.7063.1759.9062.9762.39+0.99%9050.15
Aug 25, 202662.9163.1961.0062.3561.78+0.10%9270.16