51.95
price up icon2.44%   1.205
 
loading

U S Bancorp 주식 (USB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $52.08 $50.80 $1.28 2,840,165.0 +2.43%
2024-11-20 $50.96 $50.29 $0.67 6,367,451.0 +0.67%
2024-11-19 $50.62 $49.59 $1.03 4,944,404.0 -0.41%
2024-11-18 $50.79 $49.84 $0.955 6,199,521.0 +1.42%
2024-11-15 $50.65 $49.74 $0.91 13,261,984.0 -0.81%
2024-11-14 $51.28 $50.23 $1.05 9,022,414.0 -1.68%
2024-11-13 $51.68 $50.76 $0.9185 6,957,024.0 +0.81%
2024-11-12 $51.26 $50.38 $0.885 6,962,734.0 -0.55%
2024-11-11 $51.46 $50.78 $0.675 6,911,490.0 +1.65%
2024-11-08 $50.35 $49.35 $1.00 7,392,025.0 +1.31%
2024-11-07 $51.01 $49.34 $1.67 9,238,640.0 -3.32%
2024-11-06 $51.76 $50.00 $1.76 17,233,700.0 +7.67%
2024-11-05 $47.87 $47.22 $0.65 4,169,537.0 +0.89%
2024-11-04 $47.87 $47.14 $0.725 6,804,841.0 -1.36%
2024-11-01 $48.96 $47.81 $1.15 4,957,119.0 -0.97%
2024-10-31 $48.82 $48.23 $0.595 6,553,409.0 -0.76%
2024-10-30 $49.37 $48.22 $1.15 7,738,457.0 +0.95%
2024-10-29 $48.70 $48.06 $0.64 6,460,354.0 -0.76%
2024-10-28 $48.69 $47.94 $0.7549 5,576,178.0 +1.78%
2024-10-25 $48.95 $47.69 $1.26 6,420,625.0 -1.47%
2024-10-24 $48.73 $48.20 $0.535 7,635,679.0 -0.16%
2024-10-23 $48.53 $47.78 $0.75 6,695,167.0 +1.04%
2024-10-22 $48.15 $47.42 $0.73 6,704,362.0 +0.23%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $52.08 $47.14 $4.94 113,263,049.0 +7.59%
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%

U S Bancorp 주식 (USB) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $45.85 $37.84 $8.01 213,463,791.0 +13.54%
2023-11 $38.28 $31.41 $6.88 183,474,206.0 +19.57%
2023-10 $36.21 $30.47 $5.74 299,986,363.0 -3.57%
2023-09 $37.53 $32.04 $5.49 258,903,556.0 -9.50%
2023-08 $40.45 $35.21 $5.24 235,407,659.0 -7.94%
2023-07 $39.89 $32.05 $7.84 277,640,180.0 +20.10%
2023-06 $33.82 $29.33 $4.49 311,893,401.0 +10.50%
2023-05 $34.33 $27.27 $7.06 412,769,372.0 -12.78%
2023-04 $36.44 $31.26 $5.18 324,060,869.0 -4.91%
2023-03 $47.56 $32.72 $14.84 506,166,020.0 -24.47%
2023-02 $49.92 $47.03 $2.89 102,279,999.0 -4.16%
2023-01 $49.95 $44.08 $5.87 195,355,541.0 +14.19%

U S Bancorp 주식 (USB) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $45.73 $41.60 $4.13 216,278,475.0 -3.92%
2022-11 $45.52 $40.56 $4.96 196,376,869.0 +6.93%
2022-10 $44.15 $38.39 $5.76 239,851,773.0 +5.28%
2022-09 $48.05 $40.27 $7.78 187,068,987.0 -11.60%
2022-08 $49.68 $45.54 $4.14 126,161,482.0 -3.37%
2022-07 $48.50 $43.74 $4.76 113,714,172.0 +2.56%
2022-06 $53.22 $44.79 $8.43 162,885,060.0 -13.28%
2022-05 $53.37 $47.68 $5.69 152,353,680.0 +9.29%
2022-04 $53.88 $48.42 $5.46 161,860,309.0 -8.64%
2022-03 $57.92 $52.44 $5.48 196,435,695.0 -6.00%
2022-02 $60.50 $53.77 $6.73 135,104,609.0 -2.84%
2022-01 $63.57 $53.68 $9.89 166,355,257.0 +3.60%
banks_regional PNC
$207.61
price up icon 1.73%
banks_regional NU
$13.52
price up icon 1.58%
banks_regional TFC
$47.06
price up icon 1.95%
banks_regional MFG
$5.04
price up icon 2.65%
$5.9047
price down icon 1.01%
자본화:     |  볼륨(24시간):