EODData

MEMBERSHIP REGISTER LOG IN

NYSE, USB-A: US Bancorp [Usb/Pa]

05 Feb 2026
LAST:

776.7

CHANGE:
 2.32		OPEN:
776.1		HIGH:
778.0		ASK:
0.0		VOLUME:
600
CHG(%):
0.30		PREV:
779.0		LOW:
775.3		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 26776.1778.0775.3776.7600
04 Feb 26779.0779.0779.0779.0500
03 Feb 26780.0780.0775.3779.9400
02 Feb 26779.0781.0778.0781.01.0K
30 Jan 26781.0781.0778.0778.51.5K
29 Jan 26770.4776.0770.0775.02.7K
28 Jan 26775.3775.3771.0775.01.7K
27 Jan 26775.5777.9775.5776.0700
26 Jan 26775.5775.5775.5775.5400
23 Jan 26775.0777.8775.0777.8400

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:235.33 
Price to Book:31.35 
EPS Ratio:3.51 
Shares:1.679B 
Market Cap:1,303.999B 

TECHNICAL INDICATORS

MA5:779.010.3%
MA10:777.430.1%
MA20:775.530.1%
MA50:777.760.1%
MA100:793.982.2%
MA200:821.305.7%
STO9:28.36
STO14:28.36
RSI14:40.43
WPR14:-71.64
MTM14:-1.75
ROC14:0.00 
ATR:4.15 
Week High:781.000.6%
Week Low:770.000.9%
Month High:782.330.7%
Month Low:760.965.7%
Year High:900.2815.9%
Year Low:760.492.1%
Volatility:10.05