U.S. Bancorp (USB) Historical Stock Data
47.92 ↑0.51 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USB is down -0.34% a day on average. There have been 13 days where U.S. Bancorp closed green and 17 days where USB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.28 | 47.92 | ↑$0.64 (1.35%) | 47.22 | 48.57 | 20.23M |
| 2024-12-19 | 48.27 | 47.41 | ↓$0.86 (-1.78%) | 47.18 | 48.55 | 9.80M |
| 2024-12-18 | 50.12 | 47.61 | ↓$2.51 (-5.01%) | 47.57 | 50.25 | 8.97M |
| 2024-12-17 | 50.98 | 49.98 | ↓$1.00 (-1.96%) | 49.68 | 51.24 | 6.77M |
| 2024-12-16 | 51.16 | 51.36 | ↑$0.20 (0.39%) | 50.64 | 51.37 | 8.43M |
| 2024-12-13 | 51.23 | 51.03 | ↓$0.20 (-0.39%) | 50.73 | 51.33 | 6.43M |
| 2024-12-12 | 51.51 | 51.10 | ↓$0.41 (-0.80%) | 51.07 | 51.81 | 7.60M |
| 2024-12-11 | 52.00 | 51.32 | ↓$0.68 (-1.31%) | 51.25 | 52.24 | 7.84M |
| 2024-12-10 | 51.55 | 51.57 | ↑$0.02 (0.04%) | 50.78 | 51.81 | 6.36M |
| 2024-12-09 | 52.24 | 51.31 | ↓$0.93 (-1.78%) | 51.26 | 52.27 | 5.42M |
| 2024-12-06 | 52.24 | 52.18 | ↓$0.06 (-0.11%) | 51.78 | 52.59 | 4.68M |
| 2024-12-05 | 52.01 | 52.12 | ↑$0.11 (0.21%) | 51.95 | 52.58 | 7.02M |
| 2024-12-04 | 52.23 | 52.01 | ↓$0.22 (-0.42%) | 51.59 | 52.42 | 4.67M |
| 2024-12-03 | 52.76 | 52.10 | ↓$0.66 (-1.25%) | 51.83 | 52.89 | 6.52M |
| 2024-12-02 | 53.50 | 52.77 | ↓$0.73 (-1.36%) | 52.53 | 53.50 | 5.11M |
| 2024-11-29 | 53.60 | 53.29 | ↓$0.31 (-0.58%) | 53.07 | 53.75 | 3.29M |
| 2024-11-27 | 53.75 | 53.48 | ↓$0.27 (-0.50%) | 53.22 | 53.98 | 4.51M |
| 2024-11-26 | 53.76 | 53.66 | ↓$0.10 (-0.19%) | 53.28 | 53.80 | 5.77M |
| 2024-11-25 | 53.26 | 53.63 | ↑$0.37 (0.69%) | 53.16 | 53.93 | 10.23M |
| 2024-11-22 | 51.37 | 52.49 | ↑$1.12 (2.18%) | 51.37 | 52.69 | 8.30M |
| 2024-11-21 | 50.85 | 51.39 | ↑$0.54 (1.06%) | 50.80 | 52.08 | 8.22M |
| 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 |
Create an account or log in to view more rows.
$USB Just buy and hold
$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