U.S. Bancorp

47.24
-0.50 (-1.05%)
At close: Feb 07, 2025, 3:59 PM
47.23
-0.02%
After-hours Feb 07, 2025, 04:08 PM EST

USB Stock Price History

Date Open High Low Close Change % Change Volume
Feb 6, 2025 47.93 48.07 47.39 47.74 0.36 0.76% 9,096,187
Feb 5, 2025 47.82 48.20 47.29 47.38 -0.07 -0.15% 10,811,100
Feb 4, 2025 47.15 47.83 46.98 47.45 0.58 1.24% 10,381,422
Feb 3, 2025 46.84 47.44 46.55 46.87 -0.91 -1.90% 10,881,000
Jan 31, 2025 48.00 48.35 47.67 47.78 -0.22 -0.46% 11,182,692
Jan 30, 2025 48.20 48.46 47.70 48.00 0.34 0.71% 6,683,500
Jan 29, 2025 48.35 49.18 47.55 47.66 -0.78 -1.61% 15,331,766
Jan 28, 2025 49.60 49.76 47.96 48.44 -1.10 -2.22% 12,309,870
Jan 27, 2025 49.25 49.72 49.02 49.54 0.47 0.96% 5,987,579
Jan 24, 2025 48.17 49.38 48.17 49.07 0.64 1.32% 8,259,500
Jan 23, 2025 48.74 48.95 48.15 48.43 -0.20 -0.41% 8,139,149
Jan 22, 2025 48.99 49.09 47.94 48.63 -0.69 -1.40% 9,541,203
Jan 21, 2025 48.66 49.41 48.33 49.32 0.96 1.99% 11,643,942
Jan 17, 2025 48.78 48.78 47.41 48.36 0.33 0.69% 14,835,700
Jan 16, 2025 47.89 49.21 47.20 48.03 -2.87 -5.64% 19,043,000
Jan 15, 2025 50.45 51.12 50.24 50.90 1.84 3.75% 13,935,609
Jan 14, 2025 48.81 49.35 48.68 49.06 0.67 1.38% 8,753,200
Jan 13, 2025 47.54 48.41 47.41 48.39 1.01 2.13% 9,164,700
Jan 10, 2025 47.89 48.09 47.05 47.38 -1.14 -2.35% 8,528,550
Jan 8, 2025 48.66 48.69 47.89 48.52 -0.18 -0.37% 5,955,541
Jan 7, 2025 49.31 49.46 48.47 48.70 -0.03 -0.06% 6,014,509
Jan 6, 2025 49.21 49.67 48.65 48.73 -0.13 -0.27% 7,261,802
Jan 3, 2025 48.02 48.89 47.83 48.86 1.00 2.09% 6,419,138
Jan 2, 2025 48.18 48.30 47.54 47.86 0.03 0.06% 6,227,857
Dec 31, 2024 47.96 48.31 47.62 47.83 -0.42 -0.87% 4,521,417
Dec 30, 2024 48.12 48.59 47.66 48.25 -0.24 -0.49% 4,868,438
Dec 27, 2024 48.74 49.26 48.24 48.49 -0.52 -1.06% 4,957,109
Dec 26, 2024 48.66 49.13 48.33 49.01 0.18 0.37% 3,448,268
Dec 24, 2024 48.44 48.83 48.23 48.83 0.51 1.06% 2,393,800
Dec 23, 2024 47.54 48.36 47.47 48.32 0.40 0.83% 4,600,870
Dec 20, 2024 47.28 48.57 47.22 47.92 0.51 1.08% 20,225,035
Dec 19, 2024 48.27 48.55 47.18 47.41 -0.20 -0.42% 9,803,278
Dec 18, 2024 50.12 50.25 47.57 47.61 -2.37 -4.74% 8,970,100
Dec 17, 2024 50.98 51.24 49.68 49.98 -1.38 -2.69% 6,774,156
Dec 16, 2024 51.16 51.37 50.64 51.36 0.33 0.65% 8,427,159
Dec 13, 2024 51.23 51.33 50.73 51.03 -0.07 -0.14% 6,426,800
Dec 12, 2024 51.51 51.81 51.07 51.10 -0.22 -0.43% 7,596,741
Dec 11, 2024 52.00 52.24 51.25 51.32 -0.25 -0.48% 7,842,542
Dec 10, 2024 51.55 51.81 50.78 51.57 0.26 0.51% 6,357,617
Dec 9, 2024 52.24 52.27 51.26 51.31 -0.87 -1.67% 5,415,155
Dec 6, 2024 52.24 52.59 51.78 52.18 0.06 0.12% 4,683,500
Dec 5, 2024 52.01 52.58 51.95 52.12 0.11 0.21% 7,020,209
Dec 4, 2024 52.23 52.42 51.59 52.01 -0.09 -0.17% 4,670,043
Dec 3, 2024 52.76 52.89 51.83 52.10 -0.67 -1.27% 6,520,424
Dec 2, 2024 53.50 53.50 52.53 52.77 -0.52 -0.98% 5,110,448
Nov 29, 2024 53.60 53.75 53.07 53.29 -0.19 -0.36% 3,287,928
Nov 27, 2024 53.75 53.98 53.22 53.48 -0.18 -0.34% 4,506,594
Nov 26, 2024 53.76 53.80 53.28 53.66 0.03 0.06% 5,767,560
Nov 25, 2024 53.26 53.93 53.16 53.63 1.14 2.17% 10,234,422
Nov 22, 2024 51.37 52.69 51.37 52.49 1.10 2.14% 8,301,608

Create Price Alert on USB

Your price alert will notify you when the stock price is above 47.24.

Add to Watchlist