NYSE:USB
US Bancorp Stock Price (Quote)
$41.54
-0.150 (-0.360%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.79 | $44.02 | Thursday, 9th May 2024 USB stock ended at $41.54. This is 0.360% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.47% from a day low at $41.26 to a day high of $41.87. |
| 90 days | $38.79 | $45.03 | |
| 52 weeks | $28.53 | $45.84 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $33.49 | $33.61 | $33.00 | $33.45 | 29 856 530 |
| Jun 15, 2023 | $32.20 | $33.42 | $31.95 | $33.29 | 15 255 965 |
| Jun 14, 2023 | $33.00 | $33.44 | $31.89 | $32.10 | 17 594 385 |
| Jun 13, 2023 | $32.08 | $33.31 | $31.75 | $32.70 | 20 465 364 |
| Jun 12, 2023 | $32.71 | $33.35 | $31.52 | $32.16 | 15 556 090 |
| Jun 09, 2023 | $33.00 | $33.36 | $32.69 | $32.86 | 10 579 625 |
| Jun 08, 2023 | $33.10 | $33.27 | $32.50 | $33.06 | 11 161 601 |
| Jun 07, 2023 | $32.74 | $33.40 | $32.42 | $33.26 | 12 810 805 |
| Jun 06, 2023 | $31.23 | $32.80 | $31.13 | $32.63 | 12 504 071 |
| Jun 05, 2023 | $31.87 | $31.99 | $31.02 | $31.22 | 10 352 057 |
| Jun 02, 2023 | $31.00 | $31.99 | $30.75 | $31.74 | 11 773 763 |
| Jun 01, 2023 | $30.10 | $30.60 | $29.33 | $30.52 | 10 416 436 |
| May 31, 2023 | $30.15 | $30.34 | $29.40 | $29.90 | 14 570 286 |
| May 30, 2023 | $30.88 | $31.09 | $30.00 | $30.66 | 12 802 682 |
| May 26, 2023 | $30.70 | $30.79 | $30.29 | $30.67 | 9 114 221 |
| May 25, 2023 | $30.56 | $30.83 | $30.16 | $30.51 | 9 184 504 |
| May 24, 2023 | $30.83 | $31.24 | $30.40 | $30.81 | 9 812 600 |
| May 23, 2023 | $31.00 | $32.10 | $30.89 | $31.14 | 12 536 374 |
| May 22, 2023 | $30.54 | $31.08 | $30.07 | $30.91 | 11 733 123 |
| May 19, 2023 | $30.66 | $30.89 | $29.76 | $30.11 | 12 308 867 |
| May 18, 2023 | $30.24 | $30.56 | $29.89 | $30.49 | 11 886 075 |
| May 17, 2023 | $29.00 | $30.50 | $28.93 | $30.45 | 22 407 120 |
| May 16, 2023 | $29.50 | $29.75 | $28.67 | $28.68 | 14 908 264 |
| May 15, 2023 | $29.16 | $29.79 | $29.07 | $29.65 | 12 647 532 |
| May 12, 2023 | $29.24 | $29.34 | $28.74 | $29.13 | 15 688 010 |
