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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 53.50 | 53.50 | 52.53 | 52.77 | 52.77 | -0.98% | 5,061,606 |
Nov 29, 2024 | 53.60 | 53.75 | 53.07 | 53.29 | 53.29 | -0.36% | 3,287,928 |
Nov 27, 2024 | 53.75 | 53.98 | 53.22 | 53.48 | 53.48 | -0.34% | 4,506,594 |
Nov 26, 2024 | 53.76 | 53.80 | 53.28 | 53.66 | 53.66 | 0.06% | 5,767,560 |
Nov 25, 2024 | 53.26 | 53.93 | 53.16 | 53.63 | 53.63 | 2.17% | 10,234,422 |
Nov 22, 2024 | 51.37 | 52.69 | 51.37 | 52.49 | 52.49 | 2.14% | 8,301,608 |
Nov 21, 2024 | 50.85 | 52.08 | 50.80 | 51.39 | 51.39 | 1.28% | 8,218,027 |
Nov 20, 2024 | 50.60 | 50.96 | 50.29 | 50.74 | 50.74 | 0.67% | 8,071,262 |
Nov 19, 2024 | 49.89 | 50.62 | 49.59 | 50.40 | 50.40 | -0.41% | 5,066,239 |
Nov 18, 2024 | 49.96 | 50.79 | 49.84 | 50.61 | 50.61 | 1.42% | 7,472,289 |
Nov 15, 2024 | 50.27 | 50.65 | 49.74 | 49.90 | 49.90 | -0.81% | 13,570,863 |
Nov 14, 2024 | 51.29 | 51.29 | 50.24 | 50.31 | 50.31 | -1.68% | 10,345,130 |
Nov 13, 2024 | 50.91 | 51.68 | 50.76 | 51.17 | 51.17 | 0.81% | 7,130,595 |
Nov 12, 2024 | 50.94 | 51.26 | 50.38 | 50.76 | 50.76 | -0.55% | 7,564,598 |
Nov 11, 2024 | 50.88 | 51.46 | 50.79 | 51.04 | 51.04 | 1.65% | 8,192,491 |
Nov 8, 2024 | 49.77 | 50.36 | 49.35 | 50.21 | 50.21 | 1.31% | 8,615,275 |
Nov 7, 2024 | 50.84 | 51.01 | 49.34 | 49.56 | 49.56 | -3.32% | 9,625,859 |
Nov 6, 2024 | 50.28 | 51.76 | 50.00 | 51.26 | 51.26 | 7.67% | 17,523,429 |
Nov 5, 2024 | 47.29 | 47.87 | 47.22 | 47.61 | 47.61 | 0.89% | 4,379,755 |
Nov 4, 2024 | 47.86 | 47.87 | 47.14 | 47.19 | 47.19 | -1.36% | 7,720,539 |
Nov 1, 2024 | 48.71 | 48.96 | 47.82 | 47.84 | 47.84 | -0.97% | 5,480,459 |
Oct 31, 2024 | 48.67 | 48.82 | 48.23 | 48.31 | 48.31 | -0.76% | 6,913,266 |
Oct 30, 2024 | 48.22 | 49.37 | 48.22 | 48.68 | 48.68 | 0.95% | 8,434,921 |
Oct 29, 2024 | 48.42 | 48.70 | 48.06 | 48.22 | 48.22 | -0.76% | 7,499,820 |
Oct 28, 2024 | 48.12 | 48.69 | 47.94 | 48.59 | 48.59 | 1.78% | 5,781,058 |
Oct 25, 2024 | 48.85 | 48.95 | 47.69 | 47.74 | 47.74 | -1.47% | 6,601,339 |
Oct 24, 2024 | 48.47 | 48.73 | 48.20 | 48.45 | 48.45 | -0.16% | 7,804,528 |
Oct 23, 2024 | 47.81 | 48.53 | 47.78 | 48.53 | 48.53 | 1.04% | 6,844,454 |
Oct 22, 2024 | 47.74 | 48.15 | 47.42 | 48.03 | 48.03 | 0.23% | 6,854,202 |
Oct 21, 2024 | 49.03 | 49.16 | 47.86 | 47.92 | 47.92 | -2.52% | 6,648,264 |
Oct 18, 2024 | 50.11 | 50.15 | 48.96 | 49.16 | 49.16 | -1.62% | 10,983,629 |
Oct 17, 2024 | 49.87 | 50.47 | 49.10 | 49.97 | 49.97 | 1.54% | 16,053,146 |
Oct 16, 2024 | 48.74 | 50.11 | 48.74 | 49.21 | 49.21 | 4.70% | 27,957,347 |
Oct 15, 2024 | 47.45 | 48.08 | 46.94 | 47.00 | 47.00 | -0.25% | 8,595,515 |
Oct 14, 2024 | 46.19 | 47.20 | 46.09 | 47.12 | 47.12 | 1.86% | 8,166,677 |
Oct 11, 2024 | 45.40 | 46.58 | 45.34 | 46.26 | 46.26 | 2.94% | 8,809,001 |
Oct 10, 2024 | 44.90 | 45.06 | 44.50 | 44.94 | 44.94 | -0.35% | 5,310,654 |
Oct 9, 2024 | 44.33 | 45.15 | 44.15 | 45.10 | 45.10 | 1.90% | 6,848,304 |
Oct 8, 2024 | 44.57 | 44.73 | 44.16 | 44.26 | 44.26 | -0.47% | 4,587,960 |
Oct 7, 2024 | 44.58 | 44.69 | 44.03 | 44.47 | 44.47 | -0.51% | 5,108,387 |
Oct 4, 2024 | 44.72 | 44.95 | 44.17 | 44.70 | 44.70 | 1.64% | 5,438,129 |
Oct 3, 2024 | 44.04 | 44.11 | 43.44 | 43.98 | 43.98 | -0.61% | 4,513,231 |
Oct 2, 2024 | 44.47 | 44.91 | 44.01 | 44.25 | 44.25 | -0.47% | 6,114,298 |
Oct 1, 2024 | 45.38 | 45.42 | 44.32 | 44.46 | 44.46 | -2.78% | 6,273,022 |
Sep 30, 2024 | 45.27 | 45.78 | 44.87 | 45.73 | 45.73 | 0.55% | 7,028,335 |
Sep 27, 2024 | 45.52 | 45.95 | 45.22 | 45.48 | 44.99 | 0.40% | 6,884,719 |
Sep 26, 2024 | 45.03 | 45.43 | 44.24 | 45.30 | 44.81 | 1.23% | 9,679,445 |
Sep 25, 2024 | 45.68 | 45.68 | 44.70 | 44.75 | 44.27 | -1.95% | 6,848,363 |
Sep 24, 2024 | 45.86 | 45.98 | 45.28 | 45.64 | 45.15 | -0.48% | 6,197,586 |
Sep 23, 2024 | 46.14 | 46.30 | 45.76 | 45.86 | 45.36 | -0.33% | 5,205,595 |
Sep 20, 2024 | 46.29 | 46.37 | 45.84 | 46.01 | 45.51 | -0.99% | 11,026,226 |
Sep 19, 2024 | 46.28 | 46.62 | 45.60 | 46.47 | 45.97 | 2.86% | 9,002,051 |
Sep 18, 2024 | 44.74 | 45.81 | 44.61 | 45.18 | 44.69 | 1.12% | 11,035,302 |
Sep 17, 2024 | 44.98 | 45.28 | 44.53 | 44.68 | 44.20 | -0.02% | 6,286,775 |
Sep 16, 2024 | 44.85 | 45.13 | 44.32 | 44.69 | 44.21 | 0.16% | 9,524,595 |
Sep 13, 2024 | 44.16 | 44.74 | 44.11 | 44.62 | 44.14 | 1.76% | 8,757,263 |
Sep 12, 2024 | 45.38 | 45.97 | 43.49 | 43.85 | 43.38 | -2.01% | 14,746,806 |
Sep 11, 2024 | 44.64 | 44.80 | 43.58 | 44.75 | 44.27 | -0.62% | 8,448,605 |
Sep 10, 2024 | 45.40 | 45.40 | 44.02 | 45.03 | 44.54 | -0.51% | 7,000,614 |
Sep 9, 2024 | 44.93 | 45.44 | 44.77 | 45.26 | 44.77 | 1.73% | 7,146,205 |
Sep 6, 2024 | 45.61 | 45.94 | 44.33 | 44.49 | 44.01 | -2.31% | 7,635,419 |
Sep 5, 2024 | 46.54 | 46.54 | 45.43 | 45.54 | 45.05 | -1.13% | 5,971,435 |
Sep 4, 2024 | 46.35 | 46.81 | 45.89 | 46.06 | 45.56 | -0.71% | 5,827,571 |
Sep 3, 2024 | 47.28 | 47.31 | 46.21 | 46.39 | 45.89 | -1.78% | 7,980,339 |
Aug 30, 2024 | 46.67 | 47.31 | 46.60 | 47.23 | 46.72 | 1.50% | 14,262,639 |
Aug 29, 2024 | 46.37 | 46.77 | 45.51 | 46.53 | 46.03 | 0.87% | 7,064,745 |
Aug 28, 2024 | 45.57 | 46.39 | 45.57 | 46.13 | 45.63 | 0.87% | 6,213,881 |
Aug 27, 2024 | 45.60 | 45.78 | 45.45 | 45.73 | 45.24 | 0.24% | 5,458,069 |
Aug 26, 2024 | 45.75 | 45.83 | 45.42 | 45.62 | 45.13 | 0.51% | 5,849,856 |
Aug 23, 2024 | 44.51 | 45.60 | 44.34 | 45.39 | 44.90 | 2.72% | 5,094,524 |
Aug 22, 2024 | 43.69 | 44.23 | 43.69 | 44.19 | 43.71 | 1.12% | 4,836,952 |
Aug 21, 2024 | 43.85 | 43.99 | 43.28 | 43.70 | 43.23 | -0.09% | 4,262,070 |
Aug 20, 2024 | 43.48 | 43.95 | 43.39 | 43.74 | 43.27 | 0.18% | 6,587,396 |
Aug 19, 2024 | 43.25 | 43.67 | 43.25 | 43.66 | 43.19 | 1.09% | 4,575,384 |
Aug 16, 2024 | 42.81 | 43.33 | 42.81 | 43.19 | 42.72 | 0.89% | 5,369,520 |
Aug 15, 2024 | 43.05 | 43.31 | 42.72 | 42.81 | 42.35 | 1.11% | 6,512,747 |
Aug 14, 2024 | 42.44 | 42.49 | 42.05 | 42.34 | 41.88 | -0.14% | 8,036,182 |
Aug 13, 2024 | 41.82 | 42.42 | 41.43 | 42.40 | 41.94 | 2.24% | 7,457,301 |
Aug 12, 2024 | 42.24 | 42.65 | 41.32 | 41.47 | 41.02 | -1.43% | 7,620,138 |
Aug 9, 2024 | 41.61 | 42.14 | 41.61 | 42.07 | 41.62 | 0.74% | 6,486,583 |
Aug 8, 2024 | 41.79 | 42.20 | 41.54 | 41.76 | 41.31 | 0.89% | 6,364,461 |
Aug 7, 2024 | 42.39 | 42.74 | 41.33 | 41.39 | 40.94 | -0.67% | 6,840,966 |
Aug 6, 2024 | 40.74 | 42.06 | 40.52 | 41.67 | 41.22 | 2.13% | 9,184,784 |
Aug 5, 2024 | 41.13 | 41.40 | 40.41 | 40.80 | 40.36 | -3.66% | 10,994,166 |
Aug 2, 2024 | 42.66 | 42.75 | 41.96 | 42.35 | 41.89 | -2.60% | 8,485,453 |
Aug 1, 2024 | 44.92 | 44.92 | 43.32 | 43.48 | 43.01 | -3.12% | 11,219,506 |
Jul 31, 2024 | 45.51 | 45.55 | 44.76 | 44.88 | 44.40 | -1.30% | 8,859,261 |
Jul 30, 2024 | 45.58 | 45.88 | 45.22 | 45.47 | 44.98 | 0.22% | 8,211,067 |
Jul 29, 2024 | 45.60 | 45.69 | 45.13 | 45.37 | 44.88 | -0.20% | 5,011,194 |
Jul 26, 2024 | 45.19 | 45.66 | 45.06 | 45.46 | 44.97 | 0.82% | 5,681,656 |
Jul 25, 2024 | 44.77 | 45.72 | 44.60 | 45.09 | 44.60 | 0.71% | 9,489,867 |
Jul 24, 2024 | 45.59 | 45.84 | 44.71 | 44.77 | 44.29 | -1.71% | 8,059,350 |
Jul 23, 2024 | 44.84 | 45.68 | 44.68 | 45.55 | 45.06 | 1.13% | 8,131,502 |
Jul 22, 2024 | 44.63 | 45.22 | 43.96 | 45.04 | 44.55 | 0.63% | 12,327,711 |
Jul 19, 2024 | 44.74 | 44.97 | 44.26 | 44.76 | 44.28 | 0.79% | 11,842,312 |
Jul 18, 2024 | 44.79 | 45.63 | 44.37 | 44.41 | 43.93 | -1.88% | 17,219,339 |
Jul 17, 2024 | 43.98 | 45.66 | 43.80 | 45.26 | 44.77 | 4.55% | 21,306,511 |
Jul 16, 2024 | 42.58 | 43.44 | 42.35 | 43.29 | 42.82 | 2.22% | 12,869,845 |
Jul 15, 2024 | 42.60 | 42.93 | 42.32 | 42.35 | 41.89 | 0.59% | 10,435,604 |
Jul 12, 2024 | 41.98 | 42.45 | 41.66 | 42.10 | 41.65 | 0.41% | 8,322,179 |