Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne USB.US
63.37-0.16(-0.26%)(czas lokalny: 04.09.2026 16:00)U.S. Bancorp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2026 | 63.30 | 63.66 | 63.23 | 63.37 | 300 553 | 0 |
| 03.09.2026 | 62.95 | 63.70 | 62.82 | 63.54 | 366 984 | 0 |
| 02.09.2026 | 61.70 | 63.17 | 61.51 | 62.77 | 487 257 | 0 |
| 01.09.2026 | 61.50 | 62.10 | 60.79 | 61.20 | 371 444 | 0 |
| 31.08.2026 | 62.33 | 62.33 | 61.58 | 61.59 | 455 045 | 0 |
| 28.08.2026 | 62.72 | 62.98 | 62.26 | 62.46 | 576 745 | 0 |
| 27.08.2026 | 62.02 | 62.56 | 61.83 | 62.38 | 381 966 | 0 |
| 26.08.2026 | 62.45 | 63.17 | 62.09 | 62.80 | 292 497 | 0 |
| 25.08.2026 | 62.38 | 62.49 | 61.99 | 62.41 | 380 254 | 0 |
| 24.08.2026 | 62.37 | 62.94 | 61.98 | 62.42 | 283 995 | 0 |
| 21.08.2026 | 62.31 | 62.42 | 61.48 | 62.05 | 500 490 | 0 |
| 20.08.2026 | 62.59 | 63.05 | 61.77 | 61.80 | 426 461 | 0 |
| 19.08.2026 | 64.81 | 64.88 | 62.63 | 62.83 | 502 649 | 0 |
| 18.08.2026 | 65.20 | 65.29 | 64.27 | 64.80 | 363 198 | 0 |
| 17.08.2026 | 65.22 | 66.07 | 64.78 | 64.89 | 324 046 | 0 |
| 14.08.2026 | 65.00 | 65.56 | 64.93 | 65.41 | 296 260 | 0 |
| 13.08.2026 | 65.25 | 65.60 | 64.97 | 65.16 | 238 036 | 0 |
| 12.08.2026 | 64.59 | 65.09 | 64.25 | 65.02 | 256 448 | 0 |
| 11.08.2026 | 64.03 | 64.56 | 63.92 | 64.28 | 210 915 | 0 |
| 10.08.2026 | 63.74 | 64.31 | 63.47 | 64.19 | 533 692 | 0 |
| 07.08.2026 | 63.49 | 64.06 | 63.12 | 63.93 | 875 940 | 0 |
| 06.08.2026 | 64.72 | 64.98 | 63.63 | 63.83 | 1 754 223 | 0 |
| 05.08.2026 | 64.44 | 64.67 | 64.06 | 64.21 | 2 910 977 | 0 |
| 04.08.2026 | 63.63 | 64.85 | 63.53 | 64.22 | 3 459 848 | 0 |
| 03.08.2026 | 63.22 | 63.96 | 63.09 | 63.95 | 1 406 295 | 0 |
| 31.07.2026 | 63.04 | 63.29 | 62.53 | 63.01 | 1 431 028 | 0 |
| 30.07.2026 | 63.32 | 63.32 | 62.34 | 62.91 | 2 394 000 | 0 |
| 29.07.2026 | 64.08 | 64.25 | 62.61 | 62.82 | 2 255 241 | 0 |
| 28.07.2026 | 63.79 | 64.46 | 63.46 | 64.44 | 1 711 270 | 0 |
| 27.07.2026 | 64.16 | 64.67 | 63.23 | 63.49 | 1 801 677 | 0 |
| 24.07.2026 | 63.40 | 64.12 | 63.37 | 63.97 | 3 129 776 | 0 |
| 23.07.2026 | 63.88 | 63.88 | 62.88 | 63.34 | 1 991 032 | 0 |
| 22.07.2026 | 63.94 | 64.52 | 63.46 | 64.49 | 3 866 882 | 0 |
| 21.07.2026 | 63.04 | 63.75 | 62.64 | 63.71 | 3 327 552 | 0 |
| 20.07.2026 | 63.80 | 63.97 | 62.97 | 63.16 | 3 469 216 | 0 |
| 17.07.2026 | 63.84 | 64.83 | 63.12 | 63.14 | 4 142 093 | 0 |
| 16.07.2026 | 62.97 | 64.23 | 62.41 | 63.99 | 3 749 579 | 0 |
| 15.07.2026 | 62.26 | 63.16 | 62.26 | 63.02 | 2 859 438 | 0 |
| 14.07.2026 | 62.07 | 63.14 | 61.83 | 62.16 | 2 175 302 | 0 |
| 13.07.2026 | 62.80 | 62.84 | 61.96 | 62.34 | 2 579 204 | 0 |
| 10.07.2026 | 62.39 | 62.75 | 62.13 | 62.40 | 2 119 082 | 0 |
| 09.07.2026 | 61.37 | 61.99 | 61.05 | 61.90 | 1 779 660 | 0 |
| 08.07.2026 | 62.41 | 62.47 | 60.60 | 60.99 | 2 976 817 | 0 |
| 07.07.2026 | 63.06 | 63.06 | 62.86 | 62.88 | 197 395 | 0 |
| 06.07.2026 | 62.78 | 63.04 | 62.34 | 62.83 | 2 316 479 | 0 |
| 02.07.2026 | 62.23 | 62.38 | 61.19 | 61.75 | 2 624 447 | 0 |
| 01.07.2026 | 60.46 | 62.20 | 60.25 | 61.97 | 2 705 926 | 0 |
| 30.06.2026 | 60.45 | 60.87 | 60.22 | 60.42 | 2 103 296 | 0 |
| 29.06.2026 | 60.81 | 61.62 | 60.77 | 61.27 | 2 812 750 | 0 |
| 26.06.2026 | 61.45 | 61.45 | 60.35 | 60.95 | 3 796 490 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
