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 |
| Jul 25, 2023 | $39.19 | $39.32 | $37.79 | $37.86 | 14 159 907 |
| Jul 24, 2023 | $38.56 | $39.43 | $38.46 | $39.26 | 12 745 132 |
| Jul 21, 2023 | $39.20 | $39.23 | $38.37 | $38.42 | 13 558 415 |
| Jul 20, 2023 | $38.56 | $39.16 | $38.28 | $39.14 | 19 054 288 |
| Jul 19, 2023 | $36.38 | $39.27 | $35.63 | $38.91 | 32 753 544 |
| Jul 18, 2023 | $35.39 | $36.56 | $35.33 | $36.55 | 13 426 223 |
| Jul 17, 2023 | $35.24 | $35.45 | $35.01 | $35.26 | 13 078 216 |
| Jul 14, 2023 | $36.09 | $36.21 | $35.24 | $35.33 | 13 061 011 |
| Jul 13, 2023 | $35.33 | $35.90 | $35.26 | $35.81 | 10 681 123 |
| Jul 12, 2023 | $35.65 | $36.22 | $35.08 | $35.11 | 9 922 048 |
| Jul 11, 2023 | $34.51 | $35.18 | $34.07 | $34.92 | 13 732 873 |
| Jul 10, 2023 | $33.22 | $33.83 | $33.15 | $33.74 | 10 697 913 |
| Jul 07, 2023 | $32.86 | $33.80 | $32.84 | $33.54 | 8 857 945 |
| Jul 06, 2023 | $33.00 | $33.06 | $32.06 | $32.99 | 10 481 433 |
| Jul 05, 2023 | $33.33 | $33.74 | $33.03 | $33.53 | 9 324 122 |
| Jul 03, 2023 | $33.16 | $33.78 | $33.14 | $33.58 | 6 344 507 |
| Jun 30, 2023 | $33.21 | $33.50 | $32.86 | $33.04 | 13 305 671 |
| Jun 29, 2023 | $32.18 | $32.76 | $32.04 | $32.76 | 12 372 336 |
| Jun 28, 2023 | $32.57 | $32.57 | $31.95 | $32.32 | 10 969 980 |
| Jun 27, 2023 | $32.29 | $32.69 | $31.84 | $32.55 | 9 718 172 |
| Jun 26, 2023 | $31.87 | $32.52 | $31.87 | $32.32 | 11 242 582 |
| Jun 23, 2023 | $31.99 | $32.51 | $31.83 | $31.88 | 13 229 239 |
| Jun 22, 2023 | $33.45 | $33.48 | $32.14 | $32.23 | 13 247 938 |
| Jun 21, 2023 | $33.66 | $33.82 | $33.22 | $33.43 | 11 909 926 |
| Jun 20, 2023 | $33.04 | $33.69 | $32.67 | $33.58 | 19 538 475 |
