U.S. Bancorp USB-PH
17.12 USD +0.14 (+0.82%)
Regular-session close
16.94 -0.18 -1.05%
After hours · Nov 13, 4:00 PM ET
17.02 Day range 17.18
16.94 52-week range 19.54
- YTD
- -4.09%
- 1 year
- -7.26%
USB-PH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.98 | 17.18 | 17.02 | 17.12 | +0.14 | +0.82% | 89,404 |
| Nov 12, 2026 | 16.88 | 17.16 | 16.90 | 16.98 | +0.04 | +0.24% | 137,324 |
| Nov 11, 2026 | 17.03 | 17.17 | 16.94 | 16.94 | -0.06 | -0.35% | 194,647 |
| Nov 10, 2026 | 17.12 | 17.23 | 16.97 | 17.00 | -0.22 | -1.28% | 130,249 |
| Nov 9, 2026 | 17.25 | 17.45 | 17.22 | 17.22 | -0.06 | -0.35% | 118,436 |
| Nov 6, 2026 | 17.17 | 17.45 | 17.17 | 17.28 | +0.13 | +0.76% | 146,712 |
| Nov 5, 2026 | 17.56 | 17.67 | 17.06 | 17.15 | -0.48 | -2.72% | 201,427 |
| Nov 4, 2026 | 17.30 | 17.94 | 17.19 | 17.63 | +0.35 | +2.03% | 192,860 |
| Nov 3, 2026 | 17.17 | 17.44 | 17.07 | 17.28 | +0.10 | +0.58% | 120,401 |
| Nov 2, 2026 | 17.02 | 17.27 | 17.01 | 17.18 | +0.18 | +1.06% | 110,669 |
| Oct 30, 2026 | 16.99 | 17.08 | 16.97 | 17.00 | +0.01 | +0.06% | 133,300 |
| Oct 29, 2026 | 17.02 | 17.14 | 16.95 | 16.99 | -0.03 | -0.18% | 123,066 |
| Oct 28, 2026 | 17.20 | 17.27 | 17.01 | 17.02 | -0.18 | -1.05% | 185,348 |
| Oct 27, 2026 | 17.25 | 17.44 | 17.17 | 17.20 | -0.11 | -0.64% | 164,669 |
| Oct 26, 2026 | 17.35 | 17.54 | 17.29 | 17.31 | -0.08 | -0.46% | 197,351 |
| Oct 23, 2026 | 17.51 | 17.76 | 17.34 | 17.39 | -0.17 | -0.97% | 90,624 |
| Oct 22, 2026 | 17.67 | 17.87 | 17.55 | 17.56 | -0.20 | -1.13% | 208,265 |
| Oct 21, 2026 | 17.83 | 17.92 | 17.64 | 17.76 | -0.14 | -0.78% | 183,775 |
| Oct 20, 2026 | 17.94 | 18.00 | 17.81 | 17.90 | -0.06 | -0.33% | 131,314 |
| Oct 19, 2026 | 17.97 | 18.07 | 17.80 | 17.96 | -0.01 | -0.06% | 102,504 |
| Oct 16, 2026 | 17.97 | 18.14 | 17.71 | 17.97 | -0.09 | -0.50% | 154,477 |
| Oct 15, 2026 | 18.20 | 18.30 | 17.96 | 18.06 | +0.12 | +0.67% | 68,669 |
| Oct 14, 2026 | 18.02 | 18.20 | 17.76 | 17.94 | -0.13 | -0.72% | 108,385 |
| Oct 13, 2026 | 18.12 | 18.30 | 18.04 | 18.07 | -0.11 | -0.61% | 104,961 |
| Oct 12, 2026 | 18.16 | 18.25 | 18.13 | 18.18 | -0.04 | -0.22% | 61,340 |
| Oct 9, 2026 | 18.10 | 18.28 | 18.10 | 18.22 | +0.07 | +0.39% | 50,143 |
| Oct 8, 2026 | 18.25 | 18.26 | 18.11 | 18.15 | +0.01 | +0.06% | 57,917 |
| Oct 7, 2026 | 18.14 | 18.30 | 18.11 | 18.14 | -0.14 | -0.77% | 73,157 |
| Oct 6, 2026 | 18.39 | 18.39 | 18.24 | 18.28 | 0.00 | 0.00% | 74,545 |
| Oct 5, 2026 | 18.25 | 18.36 | 18.23 | 18.28 | -0.04 | -0.22% | 78,133 |
| Oct 2, 2026 | 18.30 | 18.44 | 18.25 | 18.32 | -0.01 | -0.05% | 89,043 |
| Oct 1, 2026 | 18.36 | 18.41 | 18.23 | 18.33 | +0.01 | +0.05% | 78,810 |
| Sep 30, 2026 | 18.38 | 18.42 | 18.23 | 18.32 | -0.29 | -1.56% | 189,320 |
| Sep 29, 2026 | 18.60 | 18.74 | 18.52 | 18.61 | -0.04 | -0.21% | 183,286 |
| Sep 28, 2026 | 18.56 | 18.67 | 18.49 | 18.65 | 0.00 | 0.00% | 50,556 |
| Sep 25, 2026 | 18.53 | 18.66 | 18.47 | 18.65 | +0.14 | +0.76% | 40,590 |
| Sep 24, 2026 | 18.46 | 18.75 | 18.41 | 18.51 | +0.06 | +0.33% | 86,331 |
| Sep 23, 2026 | 18.52 | 18.64 | 18.41 | 18.45 | -0.10 | -0.54% | 76,593 |
| Sep 22, 2026 | 18.54 | 18.61 | 18.52 | 18.55 | -0.06 | -0.32% | 60,479 |
| Sep 21, 2026 | 18.55 | 18.63 | 18.51 | 18.61 | +0.06 | +0.32% | 43,067 |
| Sep 18, 2026 | 18.50 | 18.55 | 18.46 | 18.55 | +0.05 | +0.27% | 37,150 |
| Sep 17, 2026 | 18.51 | 18.58 | 18.47 | 18.50 | -0.01 | -0.05% | 62,280 |
| Sep 16, 2026 | 18.48 | 18.64 | 18.42 | 18.51 | +0.03 | +0.16% | 64,783 |
| Sep 15, 2026 | 18.29 | 18.48 | 18.21 | 18.48 | +0.08 | +0.43% | 62,397 |
| Sep 14, 2026 | 18.14 | 18.43 | 18.14 | 18.40 | +0.18 | +0.99% | 104,889 |
| Sep 11, 2026 | 18.35 | 18.35 | 18.13 | 18.22 | -0.11 | -0.60% | 206,748 |
| Sep 10, 2026 | 18.35 | 18.39 | 18.15 | 18.33 | -0.07 | -0.38% | 108,671 |
| Sep 9, 2026 | 18.21 | 18.50 | 18.21 | 18.40 | +0.16 | +0.88% | 81,259 |
| Sep 8, 2026 | 18.17 | 18.32 | 18.17 | 18.24 | +0.06 | +0.33% | 51,816 |
| Sep 4, 2026 | 18.20 | 18.32 | 18.12 | 18.18 | +0.02 | +0.11% | 51,734 |
| Sep 3, 2026 | 18.38 | 18.50 | 18.13 | 18.16 | -0.06 | -0.33% | 90,407 |
| Sep 2, 2026 | 18.23 | 18.47 | 18.13 | 18.22 | -0.02 | -0.11% | 57,397 |
| Sep 1, 2026 | 18.09 | 18.33 | 18.09 | 18.24 | +0.04 | +0.22% | 83,971 |
| Aug 31, 2026 | 18.20 | 18.44 | 18.08 | 18.20 | -0.05 | -0.27% | 82,116 |
| Aug 28, 2026 | 18.23 | 18.36 | 18.15 | 18.25 | -0.05 | -0.27% | 56,819 |
| Aug 27, 2026 | 18.28 | 18.40 | 18.19 | 18.30 | -0.05 | -0.27% | 74,534 |
| Aug 26, 2026 | 18.34 | 18.44 | 18.26 | 18.35 | -0.05 | -0.27% | 55,874 |
| Aug 25, 2026 | 18.37 | 18.48 | 18.30 | 18.40 | -0.01 | -0.05% | 61,637 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.31 | 18.41 | +0.02 | +0.11% | 45,633 |
| Aug 21, 2026 | 18.42 | 18.46 | 18.30 | 18.39 | -0.03 | -0.16% | 50,446 |
| Aug 20, 2026 | 18.34 | 18.59 | 18.34 | 18.42 | -0.06 | -0.32% | 40,594 |
| Aug 19, 2026 | 18.48 | 18.61 | 18.36 | 18.48 | +0.10 | +0.54% | 40,367 |
| Aug 18, 2026 | 18.50 | 18.54 | 18.34 | 18.38 | -0.11 | -0.59% | 33,689 |
| Aug 17, 2026 | 18.56 | 18.56 | 18.46 | 18.49 | -0.06 | -0.32% | 39,762 |
| Aug 14, 2026 | 18.60 | 18.60 | 18.47 | 18.55 | -0.03 | -0.16% | 46,027 |
65 days, newest first. Daily bars as drawn on the USB-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.