U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
45.30
+0.55 (1.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.03 | 45.43 | 44.24 | 45.30 | 45.30 | 1.23% | 9,257,420 |
| Sep 25, 2024 | 45.68 | 45.68 | 44.70 | 44.75 | 44.75 | -1.95% | 6,848,363 |
| Sep 24, 2024 | 45.86 | 45.98 | 45.28 | 45.64 | 45.64 | -0.48% | 6,197,586 |
| Sep 23, 2024 | 46.14 | 46.30 | 45.76 | 45.86 | 45.86 | -0.33% | 5,205,595 |
| Sep 20, 2024 | 46.29 | 46.37 | 45.84 | 46.01 | 46.01 | -0.99% | 11,026,226 |
| Sep 19, 2024 | 46.28 | 46.62 | 45.60 | 46.47 | 46.47 | 2.86% | 9,002,051 |
| Sep 18, 2024 | 44.74 | 45.81 | 44.61 | 45.18 | 45.18 | 1.12% | 11,035,302 |
| Sep 17, 2024 | 44.98 | 45.28 | 44.53 | 44.68 | 44.68 | -0.02% | 6,286,775 |
| Sep 16, 2024 | 44.85 | 45.13 | 44.32 | 44.69 | 44.69 | 0.16% | 9,524,595 |
| Sep 13, 2024 | 44.16 | 44.74 | 44.11 | 44.62 | 44.62 | 1.76% | 8,757,263 |
| Sep 12, 2024 | 45.38 | 45.97 | 43.49 | 43.85 | 43.85 | -2.01% | 14,746,806 |
| Sep 11, 2024 | 44.64 | 44.80 | 43.58 | 44.75 | 44.75 | -0.62% | 8,448,605 |
| Sep 10, 2024 | 45.40 | 45.40 | 44.02 | 45.03 | 45.03 | -0.51% | 7,000,614 |
| Sep 9, 2024 | 44.93 | 45.44 | 44.77 | 45.26 | 45.26 | 1.73% | 7,146,205 |
| Sep 6, 2024 | 45.61 | 45.94 | 44.33 | 44.49 | 44.49 | -2.31% | 7,635,419 |
| Sep 5, 2024 | 46.54 | 46.54 | 45.43 | 45.54 | 45.54 | -1.13% | 5,971,435 |
| Sep 4, 2024 | 46.35 | 46.81 | 45.89 | 46.06 | 46.06 | -0.71% | 5,827,571 |
| Sep 3, 2024 | 47.28 | 47.31 | 46.21 | 46.39 | 46.39 | -1.78% | 7,980,339 |
| Aug 30, 2024 | 46.67 | 47.31 | 46.60 | 47.23 | 47.23 | 1.50% | 14,262,639 |
| Aug 29, 2024 | 46.37 | 46.77 | 45.51 | 46.53 | 46.53 | 0.87% | 7,064,745 |
| Aug 28, 2024 | 45.57 | 46.39 | 45.57 | 46.13 | 46.13 | 0.87% | 6,213,881 |
| Aug 27, 2024 | 45.60 | 45.78 | 45.45 | 45.73 | 45.73 | 0.24% | 5,458,069 |
| Aug 26, 2024 | 45.75 | 45.83 | 45.42 | 45.62 | 45.62 | 0.51% | 5,849,856 |
| Aug 23, 2024 | 44.51 | 45.60 | 44.34 | 45.39 | 45.39 | 2.72% | 5,094,524 |
| Aug 22, 2024 | 43.69 | 44.23 | 43.69 | 44.19 | 44.19 | 1.12% | 4,836,952 |
| Aug 21, 2024 | 43.85 | 43.99 | 43.28 | 43.70 | 43.70 | -0.09% | 4,262,070 |
| Aug 20, 2024 | 43.48 | 43.95 | 43.39 | 43.74 | 43.74 | 0.18% | 6,587,396 |
| Aug 19, 2024 | 43.25 | 43.67 | 43.25 | 43.66 | 43.66 | 1.09% | 4,575,384 |
| Aug 16, 2024 | 42.81 | 43.33 | 42.81 | 43.19 | 43.19 | 0.89% | 5,369,520 |
| Aug 15, 2024 | 43.05 | 43.31 | 42.72 | 42.81 | 42.81 | 1.11% | 6,512,747 |
| Aug 14, 2024 | 42.44 | 42.49 | 42.05 | 42.34 | 42.34 | -0.14% | 8,036,182 |
| Aug 13, 2024 | 41.82 | 42.42 | 41.43 | 42.40 | 42.40 | 2.24% | 7,457,301 |
| Aug 12, 2024 | 42.24 | 42.65 | 41.32 | 41.47 | 41.47 | -1.43% | 7,620,138 |
| Aug 9, 2024 | 41.61 | 42.14 | 41.61 | 42.07 | 42.07 | 0.74% | 6,486,583 |
| Aug 8, 2024 | 41.79 | 42.20 | 41.54 | 41.76 | 41.76 | 0.89% | 6,364,461 |
| Aug 7, 2024 | 42.39 | 42.74 | 41.33 | 41.39 | 41.39 | -0.67% | 6,840,966 |
| Aug 6, 2024 | 40.74 | 42.06 | 40.52 | 41.67 | 41.67 | 2.13% | 9,184,784 |
| Aug 5, 2024 | 41.13 | 41.40 | 40.41 | 40.80 | 40.80 | -3.66% | 10,994,166 |
| Aug 2, 2024 | 42.66 | 42.75 | 41.96 | 42.35 | 42.35 | -2.60% | 8,485,453 |
| Aug 1, 2024 | 44.92 | 44.92 | 43.32 | 43.48 | 43.48 | -3.12% | 11,219,506 |
| Jul 31, 2024 | 45.51 | 45.55 | 44.76 | 44.88 | 44.88 | -1.30% | 8,859,261 |
| Jul 30, 2024 | 45.58 | 45.88 | 45.22 | 45.47 | 45.47 | 0.22% | 8,211,067 |
| Jul 29, 2024 | 45.60 | 45.69 | 45.13 | 45.37 | 45.37 | -0.20% | 5,011,194 |
| Jul 26, 2024 | 45.19 | 45.66 | 45.06 | 45.46 | 45.46 | 0.82% | 5,681,656 |
| Jul 25, 2024 | 44.77 | 45.72 | 44.60 | 45.09 | 45.09 | 0.71% | 9,489,867 |
| Jul 24, 2024 | 45.59 | 45.84 | 44.71 | 44.77 | 44.77 | -1.71% | 8,059,350 |
| Jul 23, 2024 | 44.84 | 45.68 | 44.68 | 45.55 | 45.55 | 1.13% | 8,131,502 |
| Jul 22, 2024 | 44.63 | 45.22 | 43.96 | 45.04 | 45.04 | 0.63% | 12,327,711 |
| Jul 19, 2024 | 44.74 | 44.97 | 44.26 | 44.76 | 44.76 | 0.79% | 11,842,312 |
| Jul 18, 2024 | 44.79 | 45.63 | 44.37 | 44.41 | 44.41 | -1.88% | 17,219,339 |
| Jul 17, 2024 | 43.98 | 45.66 | 43.80 | 45.26 | 45.26 | 4.55% | 21,306,511 |
| Jul 16, 2024 | 42.58 | 43.44 | 42.35 | 43.29 | 43.29 | 2.22% | 12,869,845 |
| Jul 15, 2024 | 42.60 | 42.93 | 42.32 | 42.35 | 42.35 | 0.59% | 10,435,604 |
| Jul 12, 2024 | 41.98 | 42.45 | 41.66 | 42.10 | 42.10 | 0.41% | 8,322,179 |
| Jul 11, 2024 | 41.23 | 42.11 | 41.17 | 41.93 | 41.93 | 2.77% | 9,239,953 |
| Jul 10, 2024 | 40.00 | 40.83 | 39.81 | 40.80 | 40.80 | 2.33% | 9,598,555 |
| Jul 9, 2024 | 39.18 | 40.06 | 39.07 | 39.87 | 39.87 | 1.04% | 8,003,050 |
| Jul 8, 2024 | 39.15 | 39.52 | 39.05 | 39.46 | 39.46 | 1.08% | 5,295,023 |
| Jul 5, 2024 | 39.52 | 39.56 | 38.89 | 39.04 | 39.04 | -1.19% | 5,656,021 |
| Jul 3, 2024 | 39.98 | 40.28 | 39.51 | 39.51 | 39.51 | -1.15% | 3,715,540 |
| Jul 2, 2024 | 39.13 | 40.06 | 39.05 | 39.97 | 39.97 | 1.86% | 9,381,412 |
| Jul 1, 2024 | 39.81 | 39.95 | 39.07 | 39.24 | 39.24 | -1.16% | 8,068,949 |
| Jun 28, 2024 | 39.54 | 40.08 | 39.32 | 39.70 | 39.70 | 0.05% | 12,212,239 |
| Jun 27, 2024 | 39.22 | 39.71 | 38.87 | 39.68 | 39.20 | -0.08% | 6,874,531 |
| Jun 26, 2024 | 39.71 | 40.01 | 39.36 | 39.71 | 39.23 | -0.77% | 7,854,730 |
| Jun 25, 2024 | 40.38 | 40.59 | 39.68 | 40.02 | 39.53 | -1.31% | 6,901,040 |
| Jun 24, 2024 | 39.89 | 40.82 | 39.71 | 40.55 | 40.06 | 2.14% | 9,549,170 |
| Jun 21, 2024 | 39.05 | 39.86 | 38.72 | 39.70 | 39.22 | 1.07% | 16,343,812 |
| Jun 20, 2024 | 39.11 | 39.34 | 38.87 | 39.28 | 38.80 | -0.03% | 6,710,904 |
| Jun 18, 2024 | 39.00 | 39.41 | 38.86 | 39.29 | 38.81 | 0.51% | 6,308,932 |
| Jun 17, 2024 | 38.70 | 39.14 | 38.48 | 39.09 | 38.61 | 0.67% | 5,697,648 |
| Jun 14, 2024 | 38.76 | 39.09 | 38.47 | 38.83 | 38.36 | -1.10% | 5,121,887 |
| Jun 13, 2024 | 39.18 | 39.50 | 38.74 | 39.26 | 38.78 | -0.05% | 5,935,945 |
| Jun 12, 2024 | 39.61 | 40.11 | 39.13 | 39.28 | 38.80 | 2.16% | 10,299,912 |
| Jun 11, 2024 | 38.69 | 38.82 | 37.81 | 38.45 | 37.98 | -0.77% | 12,501,128 |
| Jun 10, 2024 | 38.65 | 39.08 | 38.30 | 38.75 | 38.28 | -0.69% | 10,632,713 |
| Jun 7, 2024 | 38.71 | 39.37 | 38.70 | 39.02 | 38.54 | - | 8,218,147 |
| Jun 6, 2024 | 39.08 | 39.36 | 38.75 | 39.02 | 38.54 | -0.15% | 6,331,972 |
| Jun 5, 2024 | 39.07 | 39.11 | 38.32 | 39.08 | 38.60 | 0.31% | 12,487,854 |
| Jun 4, 2024 | 39.35 | 39.87 | 38.90 | 38.96 | 38.49 | -1.94% | 9,953,444 |
| Jun 3, 2024 | 40.76 | 40.80 | 39.31 | 39.73 | 39.25 | -2.02% | 6,361,835 |
| May 31, 2024 | 39.65 | 40.60 | 39.53 | 40.55 | 40.06 | 2.97% | 9,153,504 |
| May 30, 2024 | 39.40 | 39.55 | 38.76 | 39.38 | 38.90 | 0.87% | 6,229,241 |
| May 29, 2024 | 39.16 | 39.16 | 38.64 | 39.04 | 38.56 | -1.84% | 6,229,616 |
| May 28, 2024 | 40.61 | 40.71 | 39.65 | 39.77 | 39.29 | -1.88% | 7,657,183 |
| May 24, 2024 | 40.15 | 40.54 | 40.04 | 40.53 | 40.04 | 1.27% | 6,156,240 |
| May 23, 2024 | 40.80 | 40.85 | 39.76 | 40.02 | 39.53 | -1.84% | 7,452,459 |
| May 22, 2024 | 40.82 | 41.23 | 40.60 | 40.77 | 40.27 | -1.00% | 5,801,976 |
| May 21, 2024 | 40.88 | 41.22 | 40.83 | 41.18 | 40.68 | 0.71% | 6,315,239 |
| May 20, 2024 | 41.43 | 41.64 | 40.85 | 40.89 | 40.39 | -1.30% | 9,935,503 |
| May 17, 2024 | 41.96 | 41.96 | 41.31 | 41.43 | 40.93 | -0.53% | 11,360,579 |
| May 16, 2024 | 42.07 | 42.26 | 41.59 | 41.65 | 41.14 | -1.35% | 9,488,666 |
| May 15, 2024 | 42.46 | 42.61 | 41.95 | 42.22 | 41.71 | 0.64% | 7,752,812 |
| May 14, 2024 | 41.65 | 42.29 | 41.63 | 41.95 | 41.44 | 1.11% | 5,627,923 |
| May 13, 2024 | 42.00 | 42.23 | 41.49 | 41.49 | 40.98 | -0.86% | 4,846,470 |
| May 10, 2024 | 41.70 | 41.91 | 41.61 | 41.85 | 41.34 | 0.75% | 4,867,542 |
| May 9, 2024 | 41.51 | 41.87 | 41.26 | 41.54 | 41.03 | -0.36% | 6,414,433 |
| May 8, 2024 | 41.23 | 41.79 | 41.06 | 41.69 | 41.18 | 0.26% | 8,906,049 |
| May 7, 2024 | 42.00 | 42.08 | 41.41 | 41.58 | 41.07 | -0.57% | 8,732,220 |
| May 6, 2024 | 41.76 | 41.94 | 41.42 | 41.82 | 41.31 | 0.99% | 6,430,201 |