EODData

MEMBERSHIP REGISTER LOG IN

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

18 Aug 2026
LAST:

771.0

CHANGE:
 1.40		OPEN:
767.5		HIGH:
771.0		ASK:
0.0		VOLUME:
400
CHG(%):
0.18		PREV:
769.6		LOW:
767.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 26767.5771.0767.0771.0400
17 Aug 26769.8769.8769.6769.6700
13 Aug 26772.6772.7772.4772.4600
12 Aug 26769.3769.3769.0769.0200
11 Aug 26773.3773.3768.9773.0500
10 Aug 26768.0775.0768.0775.0300
07 Aug 26770.0770.0768.5768.5300
06 Aug 26765.0770.0765.0767.01.4K
05 Aug 26765.3769.9762.0769.9900
04 Aug 26762.2766.8762.2766.5500

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:218.59 
Price to Book:29.12 
EPS Ratio:3.51 
Shares:1.679B 
Market Cap:1,294.463B 

TECHNICAL INDICATORS

MA5:771.000.0%
MA10:770.190.1%
MA20:766.380.6%
MA50:766.750.6%
MA100:770.310.1%
MA200:776.420.7%
STO9:50.25
STO14:73.28
RSI14:64.05 
WPR14:-26.72
MTM14:10.86
ROC14:0.01 
ATR:4.64 
Week High:773.320.3%
Week Low:767.000.5%
Month High:774.960.5%
Month Low:754.000.7%
Year High:841.329.1%
Year Low:748.523.0%
Volatility:5.03