Stockscreener 앱 받기
59.58
0.73%
-0.44
시간 외 거래:
59.58
U S Bancorp 주식 (USB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $59.81 | $58.99 | $0.82 | 5,186,691.0 | -0.73% |
| 2026-10-22 | $60.03 | $58.65 | $1.38 | 7,241,517.0 | +1.64% |
| 2026-10-21 | $59.64 | $58.87 | $0.77 | 7,115,901.0 | -0.07% |
| 2026-10-20 | $59.11 | $57.97 | $1.14 | 7,275,821.0 | +2.14% |
| 2026-10-19 | $58.76 | $57.81 | $0.945 | 7,599,170.0 | -1.50% |
| 2026-10-16 | $59.17 | $57.94 | $1.23 | 17,522,738.0 | +2.33% |
| 2026-10-15 | $57.69 | $55.97 | $1.72 | 12,105,910.0 | +2.01% |
| 2026-10-14 | $56.34 | $55.70 | $0.65 | 10,548,573.0 | -1.11% |
| 2026-10-13 | $57.91 | $56.53 | $1.38 | 8,200,591.0 | -0.92% |
| 2026-10-12 | $57.64 | $57.08 | $0.56 | 5,423,170.0 | +0.60% |
| 2026-10-09 | $57.30 | $56.47 | $0.825 | 5,214,956.0 | +0.09% |
| 2026-10-08 | $57.05 | $55.63 | $1.41 | 8,870,055.0 | +1.53% |
| 2026-10-07 | $56.84 | $55.96 | $0.875 | 9,192,345.0 | -1.95% |
| 2026-10-06 | $57.78 | $57.05 | $0.74 | 6,114,725.0 | +0.03% |
| 2026-10-05 | $57.80 | $57.10 | $0.705 | 6,312,780.0 | -0.42% |
| 2026-10-02 | $57.88 | $57.16 | $0.72 | 7,590,220.0 | +0.26% |
| 2026-10-01 | $57.67 | $56.04 | $1.63 | 11,174,508.0 | -0.69% |
| 2026-09-30 | $58.13 | $57.55 | $0.575 | 9,887,317.0 | -0.65% |
| 2026-09-29 | $59.05 | $57.80 | $1.24 | 7,642,094.0 | -1.09% |
| 2026-09-28 | $59.33 | $58.66 | $0.67 | 5,759,848.0 | -0.93% |
| 2026-09-25 | $59.52 | $58.50 | $1.02 | 6,412,648.0 | +1.59% |
| 2026-09-24 | $58.78 | $57.95 | $0.835 | 6,992,953.0 | -0.14% |
| 2026-09-23 | $59.38 | $58.42 | $0.96 | 7,644,563.0 | -1.62% |
U S Bancorp 주식 (USB) 연도별 가격 이력
이 심층 분석에서는 U S Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Bancorp 주식 (USB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $60.03 | $55.63 | $4.40 | 142,689,671.0 | +3.15% |
| 2026-09 | $63.71 | $57.55 | $6.16 | 164,380,276.0 | -6.20% |
| 2026-08 | $66.08 | $61.46 | $4.61 | 126,457,622.0 | -2.26% |
| 2026-07 | $64.84 | $60.20 | $4.64 | 175,409,215.0 | +4.31% |
| 2026-06 | $61.88 | $53.12 | $8.76 | 210,660,249.0 | +10.12% |
| 2026-05 | $57.05 | $52.33 | $4.72 | 158,211,249.0 | -3.19% |
| 2026-04 | $58.05 | $51.60 | $6.45 | 185,318,614.0 | +8.94% |
| 2026-03 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| 2026-02 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| 2026-01 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
U S Bancorp 주식 (USB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| 2025-11 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| 2025-10 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| 2025-09 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| 2025-08 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| 2025-07 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| 2025-06 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| 2025-05 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| 2025-04 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| 2025-03 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| 2025-02 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| 2025-01 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp 주식 (USB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| 2024-11 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| 2024-10 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| 2024-09 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| 2024-08 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| 2024-07 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| 2024-06 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| 2024-05 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| 2024-04 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| 2024-03 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| 2024-02 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| 2024-01 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
0.47%
1.90%
자본화:
|
볼륨(24시간):