U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
52.77
-0.52 (-0.98%)
At close: Dec 2, 2024, 4:00 PM
52.60
-0.17 (-0.32%)
Pre-market: Dec 3, 2024, 4:14 AM EST

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202453.5053.5052.5352.7752.77-0.98%5,061,606
Nov 29, 202453.6053.7553.0753.2953.29-0.36%3,287,928
Nov 27, 202453.7553.9853.2253.4853.48-0.34%4,506,594
Nov 26, 202453.7653.8053.2853.6653.660.06%5,767,560
Nov 25, 202453.2653.9353.1653.6353.632.17%10,234,422
Nov 22, 202451.3752.6951.3752.4952.492.14%8,301,608
Nov 21, 202450.8552.0850.8051.3951.391.28%8,218,027
Nov 20, 202450.6050.9650.2950.7450.740.67%8,071,262
Nov 19, 202449.8950.6249.5950.4050.40-0.41%5,066,239
Nov 18, 202449.9650.7949.8450.6150.611.42%7,472,289
Nov 15, 202450.2750.6549.7449.9049.90-0.81%13,570,863
Nov 14, 202451.2951.2950.2450.3150.31-1.68%10,345,130
Nov 13, 202450.9151.6850.7651.1751.170.81%7,130,595
Nov 12, 202450.9451.2650.3850.7650.76-0.55%7,564,598
Nov 11, 202450.8851.4650.7951.0451.041.65%8,192,491
Nov 8, 202449.7750.3649.3550.2150.211.31%8,615,275
Nov 7, 202450.8451.0149.3449.5649.56-3.32%9,625,859
Nov 6, 202450.2851.7650.0051.2651.267.67%17,523,429
Nov 5, 202447.2947.8747.2247.6147.610.89%4,379,755
Nov 4, 202447.8647.8747.1447.1947.19-1.36%7,720,539
Nov 1, 202448.7148.9647.8247.8447.84-0.97%5,480,459
Oct 31, 202448.6748.8248.2348.3148.31-0.76%6,913,266
Oct 30, 202448.2249.3748.2248.6848.680.95%8,434,921
Oct 29, 202448.4248.7048.0648.2248.22-0.76%7,499,820
Oct 28, 202448.1248.6947.9448.5948.591.78%5,781,058
Oct 25, 202448.8548.9547.6947.7447.74-1.47%6,601,339
Oct 24, 202448.4748.7348.2048.4548.45-0.16%7,804,528
Oct 23, 202447.8148.5347.7848.5348.531.04%6,844,454
Oct 22, 202447.7448.1547.4248.0348.030.23%6,854,202
Oct 21, 202449.0349.1647.8647.9247.92-2.52%6,648,264
Oct 18, 202450.1150.1548.9649.1649.16-1.62%10,983,629
Oct 17, 202449.8750.4749.1049.9749.971.54%16,053,146
Oct 16, 202448.7450.1148.7449.2149.214.70%27,957,347
Oct 15, 202447.4548.0846.9447.0047.00-0.25%8,595,515
Oct 14, 202446.1947.2046.0947.1247.121.86%8,166,677
Oct 11, 202445.4046.5845.3446.2646.262.94%8,809,001
Oct 10, 202444.9045.0644.5044.9444.94-0.35%5,310,654
Oct 9, 202444.3345.1544.1545.1045.101.90%6,848,304
Oct 8, 202444.5744.7344.1644.2644.26-0.47%4,587,960
Oct 7, 202444.5844.6944.0344.4744.47-0.51%5,108,387
Oct 4, 202444.7244.9544.1744.7044.701.64%5,438,129
Oct 3, 202444.0444.1143.4443.9843.98-0.61%4,513,231
Oct 2, 202444.4744.9144.0144.2544.25-0.47%6,114,298
Oct 1, 202445.3845.4244.3244.4644.46-2.78%6,273,022
Sep 30, 202445.2745.7844.8745.7345.730.55%7,028,335
Sep 27, 202445.5245.9545.2245.4844.990.40%6,884,719
Sep 26, 202445.0345.4344.2445.3044.811.23%9,679,445
Sep 25, 202445.6845.6844.7044.7544.27-1.95%6,848,363
Sep 24, 202445.8645.9845.2845.6445.15-0.48%6,197,586
Sep 23, 202446.1446.3045.7645.8645.36-0.33%5,205,595
Sep 20, 202446.2946.3745.8446.0145.51-0.99%11,026,226
Sep 19, 202446.2846.6245.6046.4745.972.86%9,002,051
Sep 18, 202444.7445.8144.6145.1844.691.12%11,035,302
Sep 17, 202444.9845.2844.5344.6844.20-0.02%6,286,775
Sep 16, 202444.8545.1344.3244.6944.210.16%9,524,595
Sep 13, 202444.1644.7444.1144.6244.141.76%8,757,263
Sep 12, 202445.3845.9743.4943.8543.38-2.01%14,746,806
Sep 11, 202444.6444.8043.5844.7544.27-0.62%8,448,605
Sep 10, 202445.4045.4044.0245.0344.54-0.51%7,000,614
Sep 9, 202444.9345.4444.7745.2644.771.73%7,146,205
Sep 6, 202445.6145.9444.3344.4944.01-2.31%7,635,419
Sep 5, 202446.5446.5445.4345.5445.05-1.13%5,971,435
Sep 4, 202446.3546.8145.8946.0645.56-0.71%5,827,571
Sep 3, 202447.2847.3146.2146.3945.89-1.78%7,980,339
Aug 30, 202446.6747.3146.6047.2346.721.50%14,262,639
Aug 29, 202446.3746.7745.5146.5346.030.87%7,064,745
Aug 28, 202445.5746.3945.5746.1345.630.87%6,213,881
Aug 27, 202445.6045.7845.4545.7345.240.24%5,458,069
Aug 26, 202445.7545.8345.4245.6245.130.51%5,849,856
Aug 23, 202444.5145.6044.3445.3944.902.72%5,094,524
Aug 22, 202443.6944.2343.6944.1943.711.12%4,836,952
Aug 21, 202443.8543.9943.2843.7043.23-0.09%4,262,070
Aug 20, 202443.4843.9543.3943.7443.270.18%6,587,396
Aug 19, 202443.2543.6743.2543.6643.191.09%4,575,384
Aug 16, 202442.8143.3342.8143.1942.720.89%5,369,520
Aug 15, 202443.0543.3142.7242.8142.351.11%6,512,747
Aug 14, 202442.4442.4942.0542.3441.88-0.14%8,036,182
Aug 13, 202441.8242.4241.4342.4041.942.24%7,457,301
Aug 12, 202442.2442.6541.3241.4741.02-1.43%7,620,138
Aug 9, 202441.6142.1441.6142.0741.620.74%6,486,583
Aug 8, 202441.7942.2041.5441.7641.310.89%6,364,461
Aug 7, 202442.3942.7441.3341.3940.94-0.67%6,840,966
Aug 6, 202440.7442.0640.5241.6741.222.13%9,184,784
Aug 5, 202441.1341.4040.4140.8040.36-3.66%10,994,166
Aug 2, 202442.6642.7541.9642.3541.89-2.60%8,485,453
Aug 1, 202444.9244.9243.3243.4843.01-3.12%11,219,506
Jul 31, 202445.5145.5544.7644.8844.40-1.30%8,859,261
Jul 30, 202445.5845.8845.2245.4744.980.22%8,211,067
Jul 29, 202445.6045.6945.1345.3744.88-0.20%5,011,194
Jul 26, 202445.1945.6645.0645.4644.970.82%5,681,656
Jul 25, 202444.7745.7244.6045.0944.600.71%9,489,867
Jul 24, 202445.5945.8444.7144.7744.29-1.71%8,059,350
Jul 23, 202444.8445.6844.6845.5545.061.13%8,131,502
Jul 22, 202444.6345.2243.9645.0444.550.63%12,327,711
Jul 19, 202444.7444.9744.2644.7644.280.79%11,842,312
Jul 18, 202444.7945.6344.3744.4143.93-1.88%17,219,339
Jul 17, 202443.9845.6643.8045.2644.774.55%21,306,511
Jul 16, 202442.5843.4442.3543.2942.822.22%12,869,845
Jul 15, 202442.6042.9342.3242.3541.890.59%10,435,604
Jul 12, 202441.9842.4541.6642.1041.650.41%8,322,179