Us Bancorp Stock Price History
| USB Stock | USD 52.18 0.06 0.12% |
Below is the normalized historical share price chart for US Bancorp extending back to November 06, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of US Bancorp stands at 52.18, as last reported on the 7th of December, with the highest price reaching 52.59 and the lowest price hitting 51.78 during the day.
If you're considering investing in USB Stock, it is important to understand the factors that can impact its price. US Bancorp appears to be very steady, given 3 months investment horizon. US Bancorp retains Efficiency (Sharpe Ratio) of 0.15, which indicates the firm had a 0.15% return per unit of price deviation over the last 3 months. We have found twenty-nine technical indicators for US Bancorp, which you can use to evaluate the volatility of the company. Please review US Bancorp's Risk Adjusted Performance of 0.0985, downside deviation of 1.31, and Mean Deviation of 1.32 to confirm if our risk estimates are consistent with your expectations.
At present, US Bancorp's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 696.7 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 1.5 B. . At present, US Bancorp's Price To Operating Cash Flows Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 8.33, whereas Price To Sales Ratio is forecasted to decline to 2.26. USB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of November 1987 | 200 Day MA 43.9076 | 50 Day MA 48.6806 | Beta 1.04 |
USB |
Sharpe Ratio = 0.1463
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | USB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.74 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.25 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.15 actual daily | 11 89% of assets perform better |
Based on monthly moving average US Bancorp is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of US Bancorp by adding it to a well-diversified portfolio.
Price Book 1.5621 | Price Sales 3.2658 | Shares Float 1.6 B | Dividend Share 1.97 | Wall Street Target Price 55.51 |
US Bancorp Stock Price History Chart
There are several ways to analyze USB Stock price data. The simplest method is using a basic USB 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.
| Highest Price | November 26, 2024 | 53.66 |
| Lowest Price | September 12, 2024 | 43.37 |
US Bancorp December 7, 2024 Stock Price Synopsis
Various analyses of US Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell USB Stock. It can be used to describe the percentage change in the price of US Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of USB Stock.| US Bancorp Price Action Indicator | 0.02 | |
| US Bancorp Accumulation Distribution | 72,136 | |
| US Bancorp Price Rate Of Daily Change | 1.00 | |
| US Bancorp Price Daily Balance Of Power | 0.07 |
US Bancorp December 7, 2024 Stock Price Analysis
USB Stock Price History Data
The price series of US Bancorp for the period between Sun, Sep 8, 2024 and Sat, Dec 7, 2024 has a statistical range of 10.29 with a coefficient of variation of 6.44. The daily prices for the period are distributed with arithmetic mean of 47.81. The median price for the last 90 days is 47.84. The company experienced 3:1 stock split on 16th of April 1999. US Bancorp paid out dividends to its shareholders on 2024-09-30.| Open | High | Low | Close | Volume | ||
| 12/06/2024 | 52.24 | 52.59 | 51.78 | 52.18 | 4,683,479 | |
| 12/05/2024 | 52.01 | 52.58 | 51.95 | 52.12 | 7,020,209 | |
| 12/04/2024 | 52.23 | 52.42 | 51.59 | 52.01 | 4,669,989 | |
| 12/03/2024 | 52.76 | 52.89 | 51.83 | 52.10 | 6,520,424 | |
| 12/02/2024 | 53.50 | 53.50 | 52.53 | 52.77 | 5,110,242 | |
| 11/29/2024 | 53.60 | 53.75 | 53.07 | 53.29 | 3,287,928 | |
| 11/27/2024 | 53.75 | 53.98 | 53.22 | 53.48 | 4,506,505 | |
| 11/26/2024 | 53.76 | 53.80 | 53.28 | 53.66 | 5,767,530 | |
| 11/25/2024 | 53.26 | 53.93 | 53.16 | 53.63 | 10,234,188 | |
| 11/22/2024 | 51.37 | 52.69 | 51.37 | 52.49 | 8,301,542 | |
| 11/21/2024 | 50.85 | 52.08 | 50.80 | 51.39 | 8,217,985 | |
| 11/20/2024 | 50.60 | 50.96 | 50.29 | 50.74 | 8,071,249 | |
| 11/19/2024 | 49.89 | 50.62 | 49.59 | 50.40 | 5,066,223 | |
| 11/18/2024 | 49.96 | 50.79 | 49.84 | 50.61 | 7,472,042 | |
| 11/15/2024 | 50.27 | 50.65 | 49.74 | 49.90 | 13,570,862 | |
| 11/14/2024 | 51.29 | 51.29 | 50.24 | 50.31 | 10,345,121 | |
| 11/13/2024 | 50.91 | 51.68 | 50.76 | 51.17 | 7,128,985 | |
| 11/12/2024 | 50.94 | 51.26 | 50.38 | 50.76 | 7,564,598 | |
| 11/11/2024 | 50.88 | 51.46 | 50.79 | 51.04 | 8,192,481 | |
| 11/08/2024 | 49.77 | 50.36 | 49.35 | 50.21 | 8,615,168 | |
| 11/07/2024 | 50.84 | 51.01 | 49.34 | 49.56 | 9,624,849 | |
| 11/06/2024 | 50.28 | 51.76 | 50.00 | 51.26 | 17,522,437 | |
| 11/05/2024 | 47.29 | 47.87 | 47.22 | 47.61 | 4,377,751 | |
| 11/04/2024 | 47.86 | 47.87 | 47.14 | 47.19 | 7,720,390 | |
| 11/01/2024 | 48.71 | 48.96 | 47.82 | 47.84 | 5,480,415 | |
| 10/31/2024 | 48.67 | 48.82 | 48.23 | 48.31 | 6,913,239 | |
| 10/30/2024 | 48.22 | 49.37 | 48.22 | 48.68 | 8,434,621 | |
| 10/29/2024 | 48.42 | 48.70 | 48.06 | 48.22 | 7,499,817 | |
| 10/28/2024 | 48.12 | 48.69 | 47.94 | 48.59 | 5,781,006 | |
| 10/25/2024 | 48.85 | 48.95 | 47.69 | 47.74 | 6,601,335 | |
| 10/24/2024 | 48.47 | 48.73 | 48.20 | 48.45 | 7,804,487 | |
| 10/23/2024 | 47.81 | 48.53 | 47.78 | 48.53 | 6,844,452 | |
| 10/22/2024 | 47.74 | 48.15 | 47.42 | 48.03 | 6,854,125 | |
| 10/21/2024 | 49.03 | 49.16 | 47.86 | 47.92 | 6,638,259 | |
| 10/18/2024 | 50.11 | 50.15 | 48.96 | 49.16 | 10,983,628 | |
| 10/17/2024 | 49.87 | 50.47 | 49.10 | 49.97 | 16,051,077 | |
| 10/16/2024 | 48.74 | 50.11 | 48.74 | 49.21 | 27,957,212 | |
| 10/15/2024 | 47.45 | 48.08 | 46.94 | 47.00 | 8,594,253 | |
| 10/14/2024 | 46.19 | 47.20 | 46.09 | 47.12 | 8,166,630 | |
| 10/11/2024 | 45.40 | 46.58 | 45.34 | 46.26 | 8,808,735 | |
| 10/10/2024 | 44.90 | 45.06 | 44.50 | 44.94 | 5,306,619 | |
| 10/09/2024 | 44.33 | 45.15 | 44.15 | 45.10 | 6,846,396 | |
| 10/08/2024 | 44.57 | 44.73 | 44.16 | 44.26 | 4,570,842 | |
| 10/07/2024 | 44.58 | 44.69 | 44.03 | 44.47 | 5,108,383 | |
| 10/04/2024 | 44.72 | 44.95 | 44.17 | 44.70 | 5,438,119 | |
| 10/03/2024 | 44.04 | 44.11 | 43.44 | 43.98 | 4,512,087 | |
| 10/02/2024 | 44.47 | 44.91 | 44.01 | 44.25 | 6,114,278 | |
| 10/01/2024 | 45.38 | 45.42 | 44.32 | 44.46 | 6,272,803 | |
| 09/30/2024 | 45.27 | 45.78 | 44.87 | 45.73 | 7,028,261 | |
| 09/27/2024 | 45.02 | 45.44 | 44.72 | 44.98 | 6,884,719 | |
| 09/26/2024 | 44.53 | 44.93 | 43.75 | 44.80 | 9,679,445 | |
| 09/25/2024 | 45.18 | 45.18 | 44.21 | 44.26 | 6,848,363 | |
| 09/24/2024 | 45.36 | 45.47 | 44.78 | 45.14 | 6,197,586 | |
| 09/23/2024 | 45.63 | 45.79 | 45.26 | 45.36 | 5,205,595 | |
| 09/20/2024 | 45.78 | 45.86 | 45.34 | 45.50 | 11,026,230 | |
| 09/19/2024 | 45.77 | 46.11 | 45.10 | 45.96 | 9,002,051 | |
| 09/18/2024 | 44.25 | 45.30 | 44.12 | 44.68 | 11,035,300 | |
| 09/17/2024 | 44.48 | 44.78 | 44.04 | 44.19 | 6,286,775 | |
| 09/16/2024 | 44.36 | 44.63 | 43.83 | 44.20 | 9,524,595 | |
| 09/13/2024 | 43.67 | 44.25 | 43.63 | 44.13 | 8,757,263 | |
| 09/12/2024 | 44.88 | 45.46 | 43.01 | 43.37 | 14,746,810 |
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 USB 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 stock prices may prove useful in developing a viable investing in US Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.5 B | 1.5 B | |
| Net Income Applicable To Common Shares | 6.3 B | 5 B |
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.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
US Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for US Bancorp's price direction in advance. Along with the technical and fundamental analysis of USB Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of USB 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 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.
| Risk Adjusted Performance | 0.0985 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.09) | |||
| Sortino Ratio | 0.063 | |||
| Treynor Ratio | 0.118 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for USB Stock analysis
When running US Bancorp's 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 the 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.
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Transaction History View history of all your transactions and understand their impact on performance |