US Bancorp Stock Price History Breakdown

USB -  USA Stock  

USD 52.14  0.95  1.86%

US Bancorp Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of US Bancorp is  52.14 , as last reported on the 26th of May, with the highest price reaching  52.40  and the lowest price hitting  51.56  during the day.
US Bancorp retains Efficiency (Sharpe Ratio) of -0.0648, which indicates the firm had -0.0648% of return per unit of price deviation over the last 3 months. Macroaxis approach towards measuring the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. US Bancorp exposes twenty-seven different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to validate US Bancorp mean deviation of 1.39, and Risk Adjusted Performance of (0.11) to confirm the risk estimate we provide.
  
Refresh

US Bancorp May 26, 2022 Stock Price Synopsis

US Bancorp Price Action Indicator 0.64 
US Bancorp Accumulation Distribution 92,954 
US Bancorp Price Rate Of Daily Change 1.02 
US Bancorp Price Daily Balance Of Power 1.13 
Share Download
When benchmark price declines in a down market, there may be an uptick in US Bancorp Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use US Bancorp intraday prices and daily technical indicators to check the level of noise trading in US Bancorp Stock and then apply it to test your longer-term investment strategies against US Bancorp.

US Bancorp Stock Price History Chart

There are several ways to analyze US Bancorp Stock price data. The simplest method is using a basic US Bancorp candlestick price chart, which shows US Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceMarch 25, 202256.66
90 Days Lowest PriceMay 16, 202248.27

US Bancorp Stock Price History Data

The price series of US Bancorp for the period between Fri, Feb 25, 2022 and Thu, May 26, 2022 has a statistical range of 9.06 with a coefficient of variation of 5.14. The daily prices for the period are distributed with arithmetic mean of 52.51. The median price for the last 90 days is 52.67. The company experienced 1265:1000 stock split on 27th of February 2001. US Bancorp paid out dividends to its shareholders on 2022-03-30.
OpenHighLowCloseVolume
05/26/2022 51.67  52.40  51.56  52.14  5,798,530 
05/25/2022 50.84  51.52  50.46  51.19  7,374,700 
05/24/2022 50.61  51.22  49.75  51.04  7,000,300 
05/23/2022 50.35  51.25  49.85  50.75  6,471,468 
05/20/2022 49.46  49.88  48.05  49.21  8,463,600 
05/19/2022 48.47  49.68  48.41  49.24  7,078,400 
05/18/2022 49.40  49.48  48.87  49.10  6,481,700 
05/17/2022 49.18  49.72  48.92  49.65  5,589,800 
05/16/2022 48.56  48.79  47.71  48.27  5,956,500 
05/13/2022 48.95  49.05  48.10  48.60  5,588,900 
05/12/2022 48.24  48.89  47.68  48.59  7,743,600 
05/11/2022 49.41  50.15  48.39  48.46  7,711,400 
05/10/2022 49.82  50.92  48.44  49.36  9,607,800 
05/09/2022 48.68  50.14  48.62  49.44  9,513,400 
05/06/2022 49.08  49.49  48.17  49.29  7,779,100 
05/05/2022 49.89  49.94  48.54  49.24  6,861,000 
05/04/2022 49.27  50.61  48.85  50.53  8,092,600 
05/03/2022 49.41  49.84  48.96  49.47  5,843,000 
05/02/2022 49.06  49.25  47.85  48.85  8,139,900 
04/29/2022 50.13  50.29  48.42  48.56  8,803,500 
04/28/2022 50.13  50.26  49.40  50.04  8,219,200 
04/27/2022 49.79  50.11  49.32  49.64  7,795,500 
04/26/2022 50.07  51.07  49.93  50.03  6,488,100 
04/25/2022 50.49  50.97  49.46  50.84  8,400,700 
04/22/2022 52.58  52.60  50.76  50.83  6,300,300 
04/21/2022 53.60  53.88  52.38  52.64  6,745,000 
04/20/2022 53.45  53.73  52.91  53.05  7,978,800 
04/19/2022 53.09  53.33  52.42  52.88  7,707,000 
04/18/2022 52.61  53.75  52.37  52.74  8,468,000 
04/14/2022 51.93  53.35  51.43  52.71  10,823,300 
04/13/2022 50.22  50.83  49.78  50.61  10,788,100 
04/12/2022 51.29  52.16  50.53  50.82  7,387,818 
04/11/2022 51.94  52.89  51.70  51.72  8,520,769 
04/08/2022 52.21  52.60  51.14  52.25  9,974,800 
04/07/2022 53.19  53.32  52.00  52.58  8,656,100 
04/06/2022 52.66  53.27  52.55  52.97  8,299,100 
04/05/2022 52.25  53.70  52.19  53.00  7,370,000 
04/04/2022 52.54  53.17  51.92  52.66  5,616,800 
04/01/2022 53.64  53.78  52.47  52.90  7,514,300 
03/31/2022 55.02  55.35  53.14  53.15  9,511,300 
03/30/2022 56.69  56.75  54.86  55.18  7,908,500 
03/29/2022 57.70  57.92  56.41  56.41  6,182,800 
03/28/2022 56.70  56.95  55.86  56.25  6,882,500 
03/25/2022 56.29  57.19  56.10  56.66  4,079,698 
03/24/2022 55.82  56.25  55.60  55.60  6,459,882 
03/23/2022 56.57  56.92  55.40  55.40  6,456,426 
03/22/2022 57.19  57.78  56.56  56.56  4,753,978 
03/21/2022 56.17  56.91  55.65  55.71  8,431,184 
03/18/2022 56.64  56.73  55.64  56.07  18,475,711 
03/17/2022 55.51  56.67  55.01  56.19  6,955,710 
03/16/2022 55.32  56.34  55.18  55.82  9,093,765 
03/15/2022 54.52  54.67  53.46  53.96  7,606,352 
03/14/2022 53.35  54.65  53.19  53.51  9,175,188 
03/11/2022 53.34  54.21  52.22  52.22  7,434,605 
03/10/2022 53.80  54.26  52.44  52.56  10,672,380 
03/09/2022 55.02  55.53  54.07  54.07  7,817,771 
03/08/2022 53.80  54.73  52.82  52.82  9,850,234 
03/07/2022 54.86  54.96  52.67  52.67  10,401,810 
03/04/2022 54.92  55.29  54.32  54.80  7,772,025 
03/03/2022 56.49  56.93  55.85  55.85  8,283,037 
03/02/2022 54.57  56.52  54.57  55.78  9,063,263 

About US Bancorp Stock history

US Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for US Bancorp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in US Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing US Bancorp historical stock prices may prove useful in developing a viable investing in US Bancorp
Bancorp, a financial services holding company, provides various financial services to individuals, businesses, institutional organizations, governmental entities and other financial institutions in the United States. The company was founded in 1863 and is headquartered in Minneapolis, Minnesota. US Bancorp operates under BanksRegional classification in the United States and is traded on New York Stock Exchange. It employs 70000 people.

US Bancorp Stock Technical Analysis

US Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of US Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of US Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Crypto Correlations Now

   

Crypto Correlations

Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
All  Next Launch Module

US Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for US Bancorp stock's direction in advance. Along with the technical and fundamental analysis of US Bancorp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of US Bancorp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Also, please take a look at World Market Map. Note that the US Bancorp information on this page should be used as a complementary analysis to other US Bancorp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Stock Screener module to find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook..

Complementary Tools for US Bancorp Stock analysis

When running US Bancorp price analysis, check to measure US Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy US Bancorp is operating at the current time. Most of US Bancorp's value examination focuses on studying past and present price action to predict the probability of US Bancorp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move US Bancorp's price. Additionally, you may evaluate how the addition of US Bancorp to your portfolios can decrease your overall portfolio volatility.
Fundamental Analysis
View fundamental data based on most recent published financial statements
Go
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Is US Bancorp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of US Bancorp. If investors know US Bancorp will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about US Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of US Bancorp is measured differently than its book value, which is the value of US Bancorp that is recorded on the company's balance sheet. Investors also form their own opinion of US Bancorp's value that differs from its market value or its book value, called intrinsic value, which is US Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because US Bancorp's market value can be influenced by many factors that don't directly affect US Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between US Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine US Bancorp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, US Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.