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 |
| Jan 23, 2024 | $41.97 | $42.14 | $41.31 | $41.97 | 6 146 073 |
| Jan 22, 2024 | $42.10 | $42.34 | $41.35 | $41.78 | 9 060 354 |
| Jan 19, 2024 | $40.29 | $42.05 | $40.00 | $42.01 | 12 825 934 |
| Jan 18, 2024 | $40.89 | $41.00 | $39.05 | $40.15 | 12 792 025 |
| Jan 17, 2024 | $41.35 | $41.74 | $40.16 | $40.82 | 13 704 297 |
| Jan 16, 2024 | $41.67 | $41.78 | $40.96 | $41.38 | 14 206 076 |
| Jan 12, 2024 | $42.87 | $43.10 | $41.70 | $42.15 | 9 418 135 |
| Jan 11, 2024 | $43.30 | $43.30 | $42.05 | $42.82 | 10 016 210 |
| Jan 10, 2024 | $43.31 | $43.44 | $42.90 | $43.40 | 7 732 558 |
| Jan 09, 2024 | $43.37 | $43.87 | $43.22 | $43.46 | 5 132 343 |
| Jan 08, 2024 | $43.61 | $44.05 | $43.19 | $43.96 | 6 450 831 |
| Jan 05, 2024 | $42.95 | $44.33 | $42.94 | $43.81 | 7 555 954 |
| Jan 04, 2024 | $42.94 | $43.60 | $42.81 | $43.21 | 7 117 399 |
| Jan 03, 2024 | $43.38 | $43.40 | $42.61 | $42.75 | 5 925 726 |
| Jan 02, 2024 | $43.12 | $44.02 | $42.89 | $43.91 | 9 044 121 |
| Dec 29, 2023 | $43.52 | $43.81 | $43.23 | $43.28 | 5 967 756 |
| Dec 28, 2023 | $43.43 | $43.75 | $43.27 | $43.63 | 5 170 990 |
| Dec 27, 2023 | $43.95 | $44.22 | $43.72 | $43.96 | 4 948 646 |
| Dec 26, 2023 | $43.62 | $44.23 | $43.42 | $44.07 | 5 326 242 |
| Dec 22, 2023 | $43.35 | $43.80 | $43.21 | $43.51 | 5 048 878 |
| Dec 21, 2023 | $42.88 | $43.45 | $42.74 | $43.31 | 8 099 164 |
| Dec 20, 2023 | $43.73 | $44.00 | $42.15 | $42.46 | 13 131 290 |
| Dec 19, 2023 | $44.13 | $44.57 | $43.82 | $44.21 | 7 341 154 |
| Dec 18, 2023 | $45.30 | $45.30 | $44.04 | $44.05 | 9 664 504 |
| Dec 15, 2023 | $44.72 | $45.48 | $44.43 | $45.01 | 25 138 428 |
