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 |
| Feb 10, 2016 | $39.94 | $40.29 | $39.02 | $39.04 | 9 327 900 |
| Feb 09, 2016 | $38.84 | $39.71 | $38.52 | $39.40 | 12 629 600 |
| Feb 08, 2016 | $39.67 | $40.04 | $38.97 | $39.53 | 13 872 700 |
| Feb 05, 2016 | $40.20 | $40.55 | $39.94 | $40.09 | 10 179 200 |
| Feb 04, 2016 | $39.28 | $40.20 | $39.17 | $40.11 | 9 261 300 |
| Feb 03, 2016 | $38.93 | $39.34 | $37.98 | $39.28 | 10 450 600 |
| Feb 02, 2016 | $39.27 | $39.27 | $38.59 | $38.75 | 6 932 600 |
| Feb 01, 2016 | $39.89 | $40.02 | $39.55 | $39.80 | 6 239 600 |
| Jan 29, 2016 | $39.31 | $40.08 | $39.20 | $40.06 | 11 617 400 |
| Jan 28, 2016 | $39.51 | $39.80 | $39.00 | $39.22 | 8 983 600 |
| Jan 27, 2016 | $39.12 | $39.99 | $38.83 | $39.18 | 7 603 000 |
| Jan 26, 2016 | $38.44 | $39.27 | $38.29 | $39.02 | 7 655 400 |
| Jan 25, 2016 | $39.29 | $39.35 | $38.23 | $38.29 | 10 228 500 |
| Jan 22, 2016 | $39.30 | $39.63 | $39.03 | $39.37 | 8 923 300 |
| Jan 21, 2016 | $38.94 | $39.45 | $38.49 | $38.52 | 12 501 600 |
| Jan 20, 2016 | $38.30 | $39.33 | $38.26 | $38.87 | 13 457 600 |
| Jan 19, 2016 | $39.47 | $39.87 | $38.75 | $39.13 | 11 311 300 |
| Jan 15, 2016 | $38.01 | $39.44 | $37.97 | $39.05 | 14 534 000 |
| Jan 14, 2016 | $39.60 | $40.21 | $39.11 | $39.93 | 13 490 300 |
| Jan 13, 2016 | $40.92 | $41.04 | $38.95 | $39.01 | 11 910 700 |
| Jan 12, 2016 | $40.40 | $40.66 | $39.69 | $40.62 | 9 915 500 |
| Jan 11, 2016 | $40.01 | $40.11 | $39.48 | $39.86 | 6 668 800 |
| Jan 08, 2016 | $40.64 | $40.71 | $39.62 | $39.70 | 8 475 200 |
| Jan 07, 2016 | $40.31 | $40.67 | $39.89 | $40.27 | 9 959 800 |
| Jan 06, 2016 | $41.04 | $41.57 | $40.81 | $41.05 | 6 779 600 |
