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 |
| Oct 03, 2023 | $31.89 | $31.92 | $31.20 | $31.34 | 10 298 150 |
| Oct 02, 2023 | $32.62 | $33.01 | $31.99 | $32.14 | 9 647 724 |
| Sep 29, 2023 | $32.56 | $33.52 | $32.56 | $33.06 | 9 323 980 |
| Sep 28, 2023 | $32.10 | $32.79 | $32.04 | $32.47 | 8 565 771 |
| Sep 27, 2023 | $33.14 | $33.20 | $32.26 | $32.52 | 10 510 110 |
| Sep 26, 2023 | $33.21 | $33.50 | $32.74 | $33.02 | 7 783 216 |
| Sep 25, 2023 | $33.21 | $33.68 | $33.02 | $33.59 | 8 519 330 |
| Sep 22, 2023 | $33.45 | $33.63 | $33.21 | $33.38 | 8 798 202 |
| Sep 21, 2023 | $34.29 | $34.35 | $33.37 | $33.45 | 10 020 903 |
| Sep 20, 2023 | $34.75 | $35.24 | $34.39 | $34.41 | 7 442 710 |
| Sep 19, 2023 | $34.56 | $34.99 | $34.18 | $34.59 | 8 312 972 |
| Sep 18, 2023 | $34.84 | $34.97 | $34.48 | $34.75 | 8 382 791 |
| Sep 15, 2023 | $35.32 | $35.71 | $34.92 | $35.15 | 14 349 183 |
| Sep 14, 2023 | $35.60 | $36.08 | $35.43 | $35.72 | 18 120 862 |
| Sep 13, 2023 | $37.25 | $37.37 | $35.01 | $35.15 | 14 334 531 |
| Sep 12, 2023 | $36.39 | $37.22 | $35.96 | $37.00 | 10 362 004 |
| Sep 11, 2023 | $36.50 | $36.70 | $36.12 | $36.20 | 7 299 466 |
| Sep 08, 2023 | $35.77 | $36.20 | $35.27 | $36.11 | 8 340 613 |
| Sep 07, 2023 | $35.89 | $36.29 | $35.51 | $35.63 | 5 851 270 |
| Sep 06, 2023 | $36.26 | $36.54 | $35.70 | $36.12 | 8 706 817 |
| Sep 05, 2023 | $37.10 | $37.53 | $36.48 | $36.52 | 14 761 097 |
| Sep 01, 2023 | $36.84 | $37.29 | $36.82 | $37.07 | 12 967 024 |
| Aug 31, 2023 | $36.51 | $36.65 | $36.31 | $36.53 | 10 394 764 |
| Aug 30, 2023 | $36.55 | $36.71 | $36.20 | $36.38 | 8 461 263 |
| Aug 29, 2023 | $36.19 | $36.53 | $35.85 | $36.48 | 6 815 636 |
