NYSE:USB
US Bancorp Stock Price (Quote)
$41.12
+0.130 (+0.317%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.79 | $44.91 | Friday, 26th Apr 2024 USB stock ended at $41.12. This is 0.317% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $40.86 to a day high of $41.55. |
| 90 days | $38.79 | $45.03 | |
| 52 weeks | $27.27 | $45.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $41.00 | $41.55 | $40.86 | $41.12 | 3 538 015 |
| Apr 25, 2024 | $41.34 | $41.74 | $40.38 | $40.99 | 5 781 599 |
| Apr 24, 2024 | $40.53 | $41.73 | $40.43 | $41.61 | 6 235 541 |
| Apr 23, 2024 | $41.13 | $41.26 | $40.81 | $40.97 | 7 079 470 |
| Apr 22, 2024 | $40.68 | $41.37 | $40.24 | $41.05 | 8 226 597 |
| Apr 19, 2024 | $39.46 | $40.46 | $39.41 | $40.45 | 9 798 531 |
| Apr 18, 2024 | $39.41 | $40.15 | $39.19 | $39.44 | 9 364 768 |
| Apr 17, 2024 | $39.50 | $39.97 | $38.79 | $39.52 | 13 817 621 |
| Apr 16, 2024 | $41.25 | $41.27 | $40.39 | $41.00 | 8 923 568 |
| Apr 15, 2024 | $42.06 | $42.84 | $41.10 | $41.44 | 8 017 467 |
| Apr 12, 2024 | $41.21 | $41.73 | $41.18 | $41.58 | 6 441 206 |
| Apr 11, 2024 | $42.20 | $42.20 | $41.21 | $41.92 | 6 301 005 |
| Apr 10, 2024 | $43.01 | $43.04 | $41.87 | $42.03 | 7 291 420 |
| Apr 09, 2024 | $43.82 | $44.02 | $43.41 | $43.94 | 4 831 183 |
| Apr 08, 2024 | $43.29 | $44.01 | $43.06 | $43.72 | 4 874 519 |
| Apr 05, 2024 | $42.75 | $43.30 | $42.66 | $43.03 | 4 580 221 |
| Apr 04, 2024 | $43.57 | $44.03 | $42.73 | $42.92 | 5 146 785 |
| Apr 03, 2024 | $43.23 | $43.76 | $43.01 | $43.11 | 4 851 130 |
| Apr 02, 2024 | $43.69 | $43.95 | $43.12 | $43.23 | 6 404 162 |
| Apr 01, 2024 | $44.58 | $44.75 | $43.89 | $43.95 | 4 681 230 |
| Mar 28, 2024 | $44.42 | $44.91 | $44.30 | $44.70 | 5 373 655 |
| Mar 27, 2024 | $43.30 | $44.02 | $43.26 | $44.00 | 6 023 365 |
| Mar 26, 2024 | $44.00 | $44.00 | $43.47 | $43.53 | 3 852 821 |
| Mar 25, 2024 | $43.75 | $44.30 | $43.46 | $43.55 | 4 071 722 |
| Mar 22, 2024 | $44.93 | $45.03 | $43.58 | $43.59 | 5 253 684 |
