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 |
| Dec 14, 2023 | $43.89 | $45.84 | $43.63 | $45.33 | 25 713 205 |
| Dec 13, 2023 | $40.52 | $42.57 | $40.36 | $42.49 | 14 647 070 |
| Dec 12, 2023 | $40.39 | $40.56 | $40.13 | $40.45 | 8 763 286 |
| Dec 11, 2023 | $40.29 | $40.66 | $40.01 | $40.53 | 9 000 410 |
| Dec 08, 2023 | $39.78 | $40.60 | $39.60 | $40.43 | 8 788 333 |
| Dec 07, 2023 | $39.32 | $39.90 | $39.11 | $39.73 | 6 865 677 |
| Dec 06, 2023 | $39.70 | $40.41 | $39.06 | $39.08 | 7 515 800 |
| Dec 05, 2023 | $39.26 | $39.66 | $39.05 | $39.40 | 8 448 463 |
| Dec 04, 2023 | $39.21 | $39.95 | $39.21 | $39.49 | 8 921 902 |
| Dec 01, 2023 | $37.90 | $39.51 | $37.84 | $39.38 | 9 086 204 |
| Nov 30, 2023 | $38.00 | $38.28 | $37.68 | $38.12 | 5 799 120 |
| Nov 29, 2023 | $37.35 | $38.11 | $37.28 | $37.79 | 6 780 295 |
| Nov 28, 2023 | $36.67 | $37.14 | $36.50 | $37.04 | 5 984 029 |
| Nov 27, 2023 | $36.83 | $37.02 | $36.59 | $36.79 | 5 970 008 |
| Nov 24, 2023 | $36.80 | $37.37 | $36.67 | $37.19 | 2 790 013 |
| Nov 22, 2023 | $37.27 | $37.38 | $36.72 | $36.83 | 6 741 811 |
| Nov 21, 2023 | $37.21 | $37.57 | $37.00 | $37.01 | 5 149 812 |
| Nov 20, 2023 | $37.53 | $37.85 | $37.23 | $37.63 | 5 189 088 |
| Nov 17, 2023 | $37.66 | $37.79 | $37.36 | $37.64 | 7 233 861 |
| Nov 16, 2023 | $37.05 | $37.38 | $36.76 | $37.32 | 9 869 908 |
| Nov 15, 2023 | $36.21 | $37.32 | $36.21 | $37.18 | 12 599 482 |
| Nov 14, 2023 | $35.20 | $36.58 | $35.02 | $36.15 | 10 140 030 |
| Nov 13, 2023 | $34.03 | $34.25 | $33.61 | $34.00 | 5 632 263 |
| Nov 10, 2023 | $34.18 | $34.29 | $33.70 | $34.20 | 4 697 055 |
| Nov 09, 2023 | $34.74 | $34.88 | $33.81 | $33.91 | 6 105 266 |
