NYSE, USB End of Day and Historical Stock Data [U.S. Bancorp]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

USB

U.S. Bancorp

06/13/2025

LAST: 42.99	CHANGE: 1.17	OPEN: 43.70	HIGH: 43.81	ASK: 49.97	VOLUME: 9,468,800
LAST: 42.99	CHANGE(%): 2.65	PREV: 44.16	LOW: 42.85	BID: 49.96	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/13/25	43.70	43.81	42.85	42.99	9,468,800
06/12/25	44.01	44.17	43.60	44.16	9,553,000
06/11/25	45.08	45.11	44.13	44.20	13,018,000
06/10/25	44.99	45.41	44.82	45.24	5,792,400
06/09/25	45.00	45.25	44.76	44.87	5,604,900
06/06/25	44.41	44.83	44.26	44.77	7,647,800
06/05/25	44.15	44.15	43.49	43.68	6,079,200
06/04/25	44.48	44.73	43.86	43.90	6,980,500
06/03/25	43.58	44.48	43.50	44.38	10,105,500
06/02/25	43.31	43.64	42.78	43.62	6,159,500

COMPANY PROFILE

NYSE, USB - U.S. Bancorp

Information in response to this Item 1 can be found in our 2007 Annual Report on pages 114 to 115 under the headings ?General Business Description,? ?Competition,? ?Government Policies? and ?Supervision and Regulation?; on pages 56 to 60 under the heading ?Line of Business Financial Review?; and on page 119 under the heading ?Website Access to SEC Reports.? That information is incorporated into this report by reference. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	16.45
PEG Ratio:	2.49
EPS:	3.31
DivYield:	2.22
PtB:	2.13
PtS:	4.62
EBITDA:	N/A
Shares:	1.67B
Market Cap:	71.92B
52wk range:	35.18 - 53.98

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

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

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,407	-256	1.30
DJI	42,198	-770	1.79
SP500	5,977	-68	1.13
DAX	23,516	-255	1.07
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,893	-143	0.59

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.