Stockscreener 앱 받기
62.84
0.69%
0.43
U S Bancorp 주식 (USB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $63.36 | $62.26 | $1.10 | 5,773,968.0 | +0.69% |
| 2026-09-10 | $62.42 | $61.71 | $0.71 | 4,813,827.0 | +0.48% |
| 2026-09-09 | $62.77 | $61.89 | $0.88 | 5,582,639.0 | -0.61% |
| 2026-09-08 | $63.25 | $62.49 | $0.76 | 5,581,840.0 | -1.39% |
| 2026-09-04 | $63.66 | $62.74 | $0.926 | 4,520,494.0 | -0.25% |
| 2026-09-03 | $63.71 | $62.81 | $0.895 | 5,098,375.0 | +1.21% |
| 2026-09-02 | $63.19 | $61.51 | $1.68 | 7,333,158.0 | +2.55% |
| 2026-09-01 | $62.12 | $60.80 | $1.32 | 6,772,392.0 | -0.60% |
| 2026-08-31 | $62.39 | $61.58 | $0.81 | 8,188,205.0 | -1.42% |
| 2026-08-28 | $62.98 | $62.25 | $0.73 | 6,255,986.0 | +0.11% |
| 2026-08-27 | $62.56 | $61.81 | $0.75 | 6,012,669.0 | -0.64% |
| 2026-08-26 | $63.18 | $62.09 | $1.09 | 6,387,653.0 | +0.62% |
| 2026-08-25 | $62.49 | $61.99 | $0.505 | 6,274,998.0 | -0.02% |
| 2026-08-24 | $62.95 | $61.98 | $0.97 | 6,113,254.0 | +0.60% |
| 2026-08-21 | $62.43 | $61.46 | $0.9699 | 6,317,497.0 | +0.44% |
| 2026-08-20 | $63.05 | $61.77 | $1.28 | 5,627,162.0 | -1.66% |
| 2026-08-19 | $64.91 | $62.63 | $2.27 | 7,785,411.0 | -3.04% |
| 2026-08-18 | $65.32 | $64.27 | $1.05 | 5,400,263.0 | -0.12% |
| 2026-08-17 | $66.08 | $64.78 | $1.30 | 5,602,506.0 | -0.84% |
| 2026-08-14 | $65.56 | $64.93 | $0.63 | 4,392,610.0 | +0.38% |
| 2026-08-13 | $65.61 | $64.97 | $0.64 | 3,994,623.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $63.71 | $60.80 | $2.91 | 51,250,661.0 | +2.05% |
| 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% |
0.52%
자본화:
|
볼륨(24시간):