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 |
| 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 |
| Mar 21, 2024 | $43.75 | $44.74 | $43.70 | $44.45 | 8 525 127 |
| Mar 20, 2024 | $41.92 | $43.68 | $41.89 | $43.46 | 5 596 067 |
| Mar 19, 2024 | $42.40 | $42.65 | $42.10 | $42.22 | 4 354 572 |
| Mar 18, 2024 | $42.47 | $42.49 | $41.69 | $42.47 | 7 567 093 |
| Mar 15, 2024 | $41.93 | $42.78 | $41.93 | $42.08 | 8 245 814 |
| Mar 14, 2024 | $43.09 | $43.55 | $42.09 | $42.35 | 5 421 246 |
| Mar 13, 2024 | $43.23 | $44.07 | $43.23 | $43.47 | 4 702 139 |
| Mar 12, 2024 | $43.39 | $43.64 | $43.09 | $43.21 | 5 939 550 |
| Mar 11, 2024 | $43.17 | $43.78 | $43.03 | $43.52 | 5 620 419 |
| Mar 08, 2024 | $43.77 | $43.82 | $43.17 | $43.26 | 6 555 006 |
| Mar 07, 2024 | $43.45 | $43.76 | $43.06 | $43.34 | 5 982 374 |
| Mar 06, 2024 | $43.06 | $43.28 | $42.12 | $43.09 | 9 427 938 |
| Mar 05, 2024 | $42.51 | $43.77 | $42.51 | $43.25 | 7 721 426 |
| Mar 04, 2024 | $42.42 | $43.50 | $42.13 | $42.70 | 10 496 873 |
| Mar 01, 2024 | $41.61 | $41.90 | $40.93 | $41.42 | 7 716 564 |
| Feb 29, 2024 | $41.74 | $42.18 | $41.49 | $41.96 | 4 562 373 |
