U.S. Bancorp (BIT:1USB)
Italy · Delayed Price · Currency is EUR 46.97
+0.33 (0.70%)
At close: Mar 2, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.70% | - |
| Feb 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -4.03% | - |
| Feb 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.99% | - |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.02% | - |
| Feb 24, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -2.09% | - |
| Feb 23, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -2.44% | - |
| Feb 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.40% | - |
| Feb 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.04% | - |
| Feb 18, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.68% | - |
| Feb 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 5.34% | - |
| Feb 16, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -3.91% | - |
| Feb 13, 2026 | 48.19 | 48.19 | 48.19 | 48.69 | 48.69 | -0.16% | 35 |
| Feb 12, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -3.89% | - |
| Feb 11, 2026 | 50.93 | 50.93 | 50.93 | 50.74 | 50.74 | 0.18% | 35 |
| Feb 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.63% | 39 |
| Feb 9, 2026 | 50.33 | 50.78 | 50.33 | 50.97 | 50.97 | -0.25% | 45 |
| Feb 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.70% | - |
| Feb 5, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.29% | - |
| Feb 4, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2.34% | - |
| Feb 3, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 2.71% | - |
| Feb 2, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 3.11% | - |
| Jan 30, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.14% | - |
| Jan 29, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.33% | - |
| Jan 28, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.32% | - |
| Jan 27, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.40% | - |
| Jan 26, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -1.56% | - |
| Jan 23, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.39% | - |
| Jan 22, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.22% | - |
| Jan 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.06% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.69% | - |
| Jan 19, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.90% | - |
| Jan 16, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.14% | - |
| Jan 15, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.24% | - |
| Jan 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.99% | - |
| Jan 13, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.86% | - |
| Jan 12, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -3.52% | - |
| Jan 9, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.02% | - |
| Jan 8, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.14% | - |
| Jan 7, 2026 | 47.42 | 47.75 | 47.42 | 47.29 | 47.29 | -0.87% | 61 |
| Jan 6, 2026 | 47.93 | 47.93 | 47.93 | 47.71 | 47.71 | 0.36% | 23 |
| Jan 5, 2026 | 47.49 | 47.49 | 47.49 | 47.54 | 47.54 | 4.11% | 39 |
| Jan 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -1.55% | - |
| Dec 30, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - | - |
| Dec 29, 2025 | 45.94 | 45.94 | 45.94 | 46.38 | 45.94 | -0.44% | - |
| Dec 23, 2025 | 46.14 | 46.14 | 46.14 | 46.59 | 46.14 | 0.42% | - |
| Dec 22, 2025 | 45.95 | 45.95 | 45.95 | 46.39 | 45.95 | 0.76% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 46.04 | 45.60 | -0.22% | - |
| Dec 18, 2025 | 45.70 | 45.70 | 45.70 | 46.14 | 45.70 | 0.58% | - |
| Dec 17, 2025 | 45.44 | 45.44 | 45.44 | 45.88 | 45.44 | 1.18% | - |
| Dec 16, 2025 | 45.59 | 45.59 | 45.59 | 45.34 | 44.91 | -0.48% | 210 |