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 |
| Aug 29, 2023 | $36.19 | $36.53 | $35.85 | $36.48 | 6 815 636 |
| Aug 28, 2023 | $35.84 | $36.36 | $35.68 | $36.02 | 9 589 274 |
| Aug 25, 2023 | $36.41 | $36.50 | $35.21 | $35.51 | 9 506 542 |
| Aug 24, 2023 | $36.28 | $36.89 | $36.05 | $36.13 | 10 329 050 |
| Aug 23, 2023 | $35.82 | $36.26 | $35.37 | $36.25 | 6 348 317 |
| Aug 22, 2023 | $36.76 | $36.87 | $35.73 | $35.84 | 8 218 824 |
| Aug 21, 2023 | $36.90 | $36.93 | $36.41 | $36.76 | 6 369 056 |
| Aug 18, 2023 | $36.37 | $36.87 | $36.23 | $36.84 | 8 239 079 |
| Aug 17, 2023 | $37.31 | $37.43 | $36.69 | $36.81 | 9 247 867 |
| Aug 16, 2023 | $37.44 | $37.61 | $36.92 | $37.05 | 8 754 095 |
| Aug 15, 2023 | $38.00 | $38.27 | $37.54 | $37.64 | 9 736 038 |
| Aug 14, 2023 | $39.08 | $39.11 | $38.54 | $38.72 | 9 507 265 |
| Aug 11, 2023 | $39.19 | $39.91 | $39.14 | $39.46 | 6 702 835 |
| Aug 10, 2023 | $39.94 | $40.15 | $39.41 | $39.49 | 8 958 024 |
| Aug 09, 2023 | $39.89 | $40.33 | $39.59 | $39.65 | 9 565 134 |
| Aug 08, 2023 | $37.74 | $40.32 | $37.74 | $40.23 | 14 084 281 |
| Aug 07, 2023 | $39.93 | $40.25 | $39.86 | $40.12 | 6 866 046 |
| Aug 04, 2023 | $39.34 | $40.45 | $39.24 | $39.86 | 12 042 985 |
| Aug 03, 2023 | $38.33 | $39.61 | $38.05 | $39.45 | 14 679 031 |
| Aug 02, 2023 | $38.01 | $38.51 | $37.65 | $38.43 | 8 722 473 |
| Aug 01, 2023 | $39.44 | $39.52 | $38.47 | $38.71 | 11 867 073 |
| Jul 31, 2023 | $39.75 | $39.89 | $39.31 | $39.68 | 8 401 718 |
| Jul 28, 2023 | $39.19 | $39.55 | $38.76 | $39.54 | 9 327 362 |
| Jul 27, 2023 | $39.09 | $39.42 | $38.74 | $38.82 | 16 034 425 |
| Jul 26, 2023 | $38.44 | $39.06 | $38.29 | $38.89 | 12 804 859 |
