NYSE:USB
US Bancorp Stock Price (Quote)
$41.69
+0.110 (+0.265%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.79 | $44.02 | Wednesday, 8th May 2024 USB stock ended at $41.69. This is 0.265% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.78% from a day low at $41.06 to a day high of $41.79. |
| 90 days | $38.79 | $45.03 | |
| 52 weeks | $28.53 | $45.84 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $41.25 | $41.86 | $41.08 | $41.37 | 6 444 328 |
| Feb 26, 2024 | $41.11 | $41.43 | $40.65 | $40.84 | 6 108 028 |
| Feb 23, 2024 | $41.37 | $41.68 | $41.10 | $41.36 | 5 295 910 |
| Feb 22, 2024 | $41.35 | $42.04 | $41.08 | $41.35 | 8 954 394 |
| Feb 21, 2024 | $40.96 | $41.06 | $40.33 | $40.82 | 8 293 651 |
| Feb 20, 2024 | $41.11 | $41.55 | $40.98 | $41.14 | 5 966 242 |
| Feb 16, 2024 | $41.15 | $41.82 | $40.82 | $41.49 | 6 592 628 |
| Feb 15, 2024 | $40.86 | $41.72 | $40.80 | $41.55 | 6 107 215 |
| Feb 14, 2024 | $40.46 | $40.70 | $40.09 | $40.50 | 5 892 752 |
| Feb 13, 2024 | $40.23 | $40.48 | $39.41 | $39.93 | 9 056 157 |
| Feb 12, 2024 | $40.23 | $41.43 | $40.15 | $41.07 | 7 343 650 |
| Feb 09, 2024 | $40.30 | $40.39 | $39.77 | $40.18 | 10 179 904 |
| Feb 08, 2024 | $39.70 | $40.43 | $39.39 | $40.37 | 6 779 696 |
| Feb 07, 2024 | $40.24 | $40.32 | $38.87 | $39.91 | 9 161 722 |
| Feb 06, 2024 | $40.05 | $40.51 | $39.94 | $40.10 | 7 765 456 |
| Feb 05, 2024 | $40.44 | $40.49 | $39.92 | $40.10 | 8 849 780 |
| Feb 02, 2024 | $40.50 | $41.11 | $40.08 | $40.84 | 10 198 348 |
| Feb 01, 2024 | $41.58 | $41.69 | $39.98 | $40.89 | 14 622 881 |
| Jan 31, 2024 | $42.46 | $42.99 | $41.40 | $41.54 | 10 469 589 |
| Jan 30, 2024 | $42.87 | $43.40 | $42.68 | $43.34 | 6 438 561 |
| Jan 29, 2024 | $42.62 | $42.97 | $42.33 | $42.95 | 7 454 371 |
| Jan 26, 2024 | $42.62 | $43.01 | $42.30 | $42.64 | 7 238 390 |
| Jan 25, 2024 | $42.98 | $43.06 | $42.21 | $42.81 | 8 010 997 |
| Jan 24, 2024 | $42.38 | $42.98 | $42.24 | $42.48 | 11 194 896 |
| Jan 23, 2024 | $41.97 | $42.14 | $41.31 | $41.97 | 6 146 073 |
