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

45.83000 EUR

0.705

1.56%

Last update Dec 16, 1:27 PM CET

Market closed

Day range

45.83000

44.83500

45.83000

Previous close

45.125

Open

44.83500

Access this stock data via API

U.S. Bancorp

45.83

0.71

1.56%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	44.84	45.83	44.84	45.83	2.22%	180
Dec 15, 2025	45.13	45.13	45.13	45.13	0	0
Dec 12, 2025	45.08	45.80	45.08	45.80	1.61%	11
Dec 11, 2025	44.75	44.75	44.75	44.75	0	0
Dec 10, 2025	43.79	45.24	43.79	45.24	3.31%	1191
Dec 09, 2025	43.66	43.66	43.66	43.66	0	1392
Dec 08, 2025	43.48	43.48	43.48	43.48	0	0
Dec 05, 2025	43.60	43.60	43.60	43.60	0	0
Dec 04, 2025	43.19	43.19	43.19	43.19	0	0
Dec 03, 2025	42.23	42.23	42.23	42.23	0	0
Dec 02, 2025	41.99	41.99	41.99	41.99	0	1392
Dec 01, 2025	42.45	42.59	42.08	42.59	0.32%	1392
Nov 28, 2025	41.79	41.79	41.79	41.79	0	285
Nov 27, 2025	41.70	42.78	41.70	42.78	2.59%	285
Nov 26, 2025	41.88	41.88	41.88	41.88	0	1054
Nov 25, 2025	40.89	40.89	40.89	40.89	0	0
Nov 24, 2025	41.22	41.27	41.22	41.27	0.13%	1054
Nov 21, 2025	39.94	39.94	39.94	39.94	0	500
Nov 20, 2025	40.40	40.40	40.40	40.40	0	0
Nov 19, 2025	39.18	40.20	39.18	40.03	2.17%	500
Nov 18, 2025	38.38	38.38	38.38	38.38	0	3057
Nov 17, 2025	40.26	40.49	40.04	40.49	0.56%	3057

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