U.S. Bancorp (USB) Historical Stock Data
50.74 ↑0.34 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USB is down -0.04% a day on average. There have been 17 days where U.S. Bancorp closed green and 13 days where USB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.60 | 50.74 | ↑$0.14 (0.28%) | 50.29 | 50.96 | 8.07M |
| 2024-11-19 | 49.89 | 50.40 | ↑$0.51 (1.02%) | 49.59 | 50.62 | 5.07M |
| 2024-11-18 | 49.96 | 50.61 | ↑$0.65 (1.30%) | 49.84 | 50.79 | 7.47M |
| 2024-11-15 | 50.27 | 49.90 | ↓$0.37 (-0.74%) | 49.74 | 50.65 | 13.57M |
| 2024-11-14 | 51.29 | 50.31 | ↓$0.97 (-1.90%) | 50.24 | 51.29 | 10.35M |
| 2024-11-13 | 50.91 | 51.17 | ↑$0.26 (0.51%) | 50.76 | 51.68 | 7.13M |
| 2024-11-12 | 50.94 | 50.76 | ↓$0.18 (-0.35%) | 50.38 | 51.26 | 7.56M |
| 2024-11-11 | 50.88 | 51.04 | ↑$0.16 (0.31%) | 50.79 | 51.46 | 8.19M |
| 2024-11-08 | 49.77 | 50.21 | ↑$0.44 (0.88%) | 49.35 | 50.36 | 8.62M |
| 2024-11-07 | 50.84 | 49.56 | ↓$1.28 (-2.52%) | 49.34 | 51.01 | 9.62M |
| 2024-11-06 | 50.28 | 51.26 | ↑$0.98 (1.95%) | 50.00 | 51.76 | 17.52M |
| 2024-11-05 | 47.29 | 47.61 | ↑$0.32 (0.68%) | 47.22 | 47.87 | 4.38M |
| 2024-11-04 | 47.86 | 47.19 | ↓$0.67 (-1.40%) | 47.14 | 47.87 | 7.72M |
| 2024-11-01 | 48.71 | 47.84 | ↓$0.87 (-1.79%) | 47.82 | 48.96 | 5.48M |
| 2024-10-31 | 48.67 | 48.31 | ↓$0.36 (-0.74%) | 48.23 | 48.82 | 6.91M |
| 2024-10-30 | 48.22 | 48.68 | ↑$0.46 (0.95%) | 48.22 | 49.37 | 8.43M |
| 2024-10-29 | 48.42 | 48.22 | ↓$0.20 (-0.41%) | 48.06 | 48.70 | 7.50M |
| 2024-10-28 | 48.12 | 48.59 | ↑$0.47 (0.98%) | 47.94 | 48.69 | 5.78M |
| 2024-10-25 | 48.85 | 47.74 | ↓$1.11 (-2.27%) | 47.69 | 48.95 | 6.60M |
| 2024-10-24 | 48.47 | 48.45 | ↓$0.02 (-0.04%) | 48.20 | 48.73 | 7.80M |
| 2024-10-23 | 47.81 | 48.53 | ↑$0.72 (1.51%) | 47.78 | 48.53 | 6.84M |
| 2024-10-22 | 47.74 | 48.03 | ↑$0.29 (0.61%) | 47.42 | 48.15 | 6.85M |
| 2024-10-21 | 49.03 | 47.92 | ↓$1.11 (-2.26%) | 47.86 | 49.16 | 6.64M |
| 2024-10-18 | 50.11 | 49.16 | ↓$0.95 (-1.90%) | 48.96 | 50.15 | 10.98M |
| 2024-10-17 | 49.87 | 49.97 | ↑$0.10 (0.20%) | 49.10 | 50.47 | 16.05M |
| 2024-10-16 | 48.74 | 49.21 | ↑$0.48 (0.97%) | 48.74 | 50.11 | 27.96M |
| 2024-10-15 | 47.45 | 47.00 | ↓$0.45 (-0.95%) | 46.94 | 48.08 | 8.59M |
| 2024-10-14 | 46.19 | 47.12 | ↑$0.93 (2.01%) | 46.09 | 47.20 | 8.17M |
| 2024-10-11 | 45.40 | 46.26 | ↑$0.86 (1.89%) | 45.34 | 46.58 | 8.81M |
| 2024-10-10 | 44.90 | 44.94 | ↑$0.04 (0.09%) | 44.50 | 45.06 | 5.31M |
Create an account or log in to view more rows.
$USB let's gooooooo
$USB Buy the dip.
$USB trash
$USB hold and buy… go green go!!!
$USB get over the hump
$USB get ready bears and bulls
$USB buy bitches
$USB love cooking these little bears on here
$USB now I buy
$USB The squeeze is coming