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 |
| Mar 17, 2016 | $40.38 | $40.78 | $40.05 | $40.69 | 6 824 000 |
| Mar 16, 2016 | $40.64 | $41.12 | $40.37 | $40.54 | 5 931 500 |
| Mar 15, 2016 | $40.14 | $40.84 | $40.07 | $40.79 | 7 046 700 |
| Mar 14, 2016 | $40.47 | $40.59 | $39.97 | $40.49 | 6 343 000 |
| Mar 11, 2016 | $39.93 | $40.49 | $39.61 | $40.46 | 7 754 000 |
| Mar 10, 2016 | $39.94 | $40.19 | $39.08 | $39.51 | 7 442 900 |
| Mar 09, 2016 | $40.14 | $40.14 | $39.62 | $39.76 | 5 476 200 |
| Mar 08, 2016 | $40.22 | $40.38 | $39.74 | $39.85 | 6 069 300 |
| Mar 07, 2016 | $40.65 | $40.93 | $40.49 | $40.77 | 4 262 700 |
| Mar 04, 2016 | $40.91 | $41.21 | $40.61 | $41.03 | 6 121 600 |
| Mar 03, 2016 | $40.48 | $40.78 | $40.22 | $40.77 | 5 687 000 |
| Mar 02, 2016 | $39.99 | $40.53 | $39.84 | $40.53 | 7 462 800 |
| Mar 01, 2016 | $38.69 | $39.90 | $38.69 | $39.90 | 6 555 800 |
| Feb 29, 2016 | $39.25 | $39.31 | $38.51 | $38.52 | 7 222 400 |
| Feb 26, 2016 | $39.49 | $39.77 | $39.09 | $39.29 | 7 200 000 |
| Feb 25, 2016 | $38.62 | $39.14 | $38.47 | $39.14 | 6 335 600 |
| Feb 24, 2016 | $38.27 | $38.54 | $37.48 | $38.44 | 9 176 000 |
| Feb 23, 2016 | $39.95 | $40.08 | $38.82 | $38.87 | 9 130 200 |
| Feb 22, 2016 | $39.46 | $40.39 | $39.46 | $40.23 | 8 102 100 |
| Feb 19, 2016 | $39.28 | $39.73 | $39.06 | $39.46 | 10 877 900 |
| Feb 18, 2016 | $40.09 | $40.14 | $39.31 | $39.49 | 7 660 200 |
| Feb 17, 2016 | $40.61 | $40.71 | $40.07 | $40.12 | 7 839 400 |
| Feb 16, 2016 | $39.65 | $40.52 | $39.28 | $40.19 | 11 160 300 |
| Feb 12, 2016 | $38.24 | $39.15 | $38.00 | $39.10 | 12 335 400 |
| Feb 11, 2016 | $38.00 | $38.08 | $37.07 | $37.45 | 12 302 500 |
