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 |
| Nov 08, 2023 | $34.85 | $34.91 | $34.38 | $34.51 | 5 580 484 |
| Nov 07, 2023 | $35.09 | $35.16 | $34.66 | $34.81 | 7 907 195 |
| Nov 06, 2023 | $35.65 | $35.84 | $35.04 | $35.27 | 7 620 840 |
| Nov 03, 2023 | $35.31 | $35.86 | $35.16 | $35.49 | 12 897 062 |
| Nov 02, 2023 | $32.43 | $34.34 | $32.39 | $34.34 | 13 429 276 |
| Nov 01, 2023 | $31.87 | $32.07 | $31.41 | $31.86 | 14 734 109 |
| Oct 31, 2023 | $31.45 | $31.89 | $30.88 | $31.88 | 12 258 735 |
| Oct 30, 2023 | $30.96 | $31.33 | $30.59 | $31.31 | 8 423 522 |
| Oct 27, 2023 | $31.30 | $31.59 | $30.47 | $30.64 | 9 564 282 |
| Oct 26, 2023 | $31.34 | $32.29 | $31.24 | $31.77 | 14 485 493 |
| Oct 25, 2023 | $31.08 | $31.57 | $30.67 | $31.29 | 13 049 588 |
| Oct 24, 2023 | $31.41 | $31.58 | $30.79 | $31.39 | 12 414 272 |
| Oct 23, 2023 | $31.20 | $31.76 | $30.66 | $31.26 | 14 831 286 |
| Oct 20, 2023 | $32.62 | $32.83 | $30.80 | $30.93 | 16 779 641 |
| Oct 19, 2023 | $33.32 | $33.81 | $32.73 | $32.75 | 14 987 398 |
| Oct 18, 2023 | $34.66 | $35.30 | $33.29 | $33.37 | 20 933 787 |
| Oct 17, 2023 | $32.46 | $36.21 | $32.44 | $34.89 | 34 223 602 |
| Oct 16, 2023 | $32.58 | $32.77 | $31.95 | $32.62 | 8 392 246 |
| Oct 13, 2023 | $32.53 | $32.88 | $31.88 | $32.17 | 9 869 594 |
| Oct 12, 2023 | $32.54 | $32.76 | $31.94 | $32.26 | 8 784 963 |
| Oct 11, 2023 | $32.59 | $33.09 | $32.31 | $32.51 | 6 994 242 |
| Oct 10, 2023 | $32.48 | $32.94 | $32.33 | $32.59 | 10 106 632 |
| Oct 09, 2023 | $31.59 | $32.15 | $31.45 | $32.01 | 6 548 884 |
| Oct 06, 2023 | $31.54 | $32.19 | $31.10 | $31.86 | 9 408 121 |
| Oct 05, 2023 | $31.00 | $31.92 | $30.63 | $31.87 | 9 490 964 |
