U.S. Bancorp (UB5) - Historical data, historical prices

45.71500 EUR

0.34

0.75%

Last update Dec 17, 7:30 PM CET

Market closed

Day range

45.71500

45.38500

45.91000

Previous close

45.375

Open

45.38500

Access this stock data via API

U.S. Bancorp

45.72

0.34

0.75%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	45.39	45.91	45.39	45.72	0.73%	0
Dec 16, 2025	45.19	45.47	45.19	45.38	0.41%	0
Dec 15, 2025	45.32	45.58	45.32	45.54	0.49%	0
Dec 12, 2025	45.30	45.82	45.30	45.69	0.86%	0
Dec 11, 2025	45.18	45.80	45.16	45.65	1.05%	0
Dec 10, 2025	43.90	45.14	43.88	45.14	2.81%	0
Dec 09, 2025	43.72	44.39	43.69	44.34	1.42%	0
Dec 08, 2025	43.55	44.40	43.55	44.05	1.16%	0
Dec 05, 2025	43.64	44.28	43.64	44.17	1.21%	0
Dec 04, 2025	43.33	44.05	43.23	44.05	1.66%	0
Dec 03, 2025	42.52	43.37	42.47	43.37	2.01%	0
Dec 02, 2025	42.10	42.76	42.08	42.76	1.57%	0
Dec 01, 2025	41.86	42.76	41.81	42.76	2.15%	0
Nov 28, 2025	42.12	42.42	42.12	42.24	0.28%	0
Nov 27, 2025	41.79	42	41.79	42	0.51%	0
Nov 26, 2025	41.91	42.31	41.91	42.31	0.94%	0
Nov 25, 2025	40.96	42.39	40.93	42.39	3.48%	0
Nov 24, 2025	41.17	41.38	41.17	41.38	0.51%	0
Nov 21, 2025	40.03	41.45	40.03	41.45	3.55%	0
Nov 20, 2025	40.49	41.32	40.49	40.61	0.30%	0
Nov 19, 2025	39.26	40.24	39.26	40.24	2.48%	0
Nov 18, 2025	38.63	39.79	38.63	39.79	2.99%	0

Access /time_series data via our API — starting from the Basic plan.