U.S. Bancorp (USB)
41.69
0.13 (0.31%)
At close: Mar 12, 2025, 3:59 PM
41.50
-0.44%
Pre-market: Mar 13, 2025, 05:10 AM EDT
USB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 42.12 | 42.21 | 41.02 | 41.68 | 0.12 | 0.29% | 13,364,352 |
| Mar 11, 2025 | 42.40 | 42.71 | 41.40 | 41.56 | -0.81 | -1.91% | 17,587,433 |
| Mar 10, 2025 | 43.80 | 44.30 | 41.98 | 42.37 | -2.35 | -5.25% | 18,143,834 |
| Mar 7, 2025 | 44.38 | 44.79 | 43.58 | 44.72 | 0.34 | 0.77% | 10,793,225 |
| Mar 6, 2025 | 44.21 | 44.82 | 43.84 | 44.38 | -0.29 | -0.65% | 9,879,813 |
| Mar 5, 2025 | 44.58 | 45.00 | 43.88 | 44.67 | 0.06 | 0.13% | 8,956,701 |
| Mar 4, 2025 | 45.50 | 45.75 | 44.18 | 44.61 | -1.63 | -3.53% | 10,798,588 |
| Mar 3, 2025 | 47.11 | 47.37 | 45.77 | 46.24 | -0.66 | -1.41% | 9,676,018 |
| Feb 28, 2025 | 46.45 | 46.94 | 46.08 | 46.90 | 0.62 | 1.34% | 10,100,676 |
| Feb 27, 2025 | 45.82 | 46.77 | 45.82 | 46.28 | 0.53 | 1.16% | 6,315,500 |
| Feb 26, 2025 | 46.19 | 46.54 | 45.61 | 45.75 | -0.16 | -0.35% | 9,056,100 |
| Feb 25, 2025 | 45.99 | 46.20 | 45.37 | 45.91 | 0.30 | 0.66% | 12,635,831 |
| Feb 24, 2025 | 46.08 | 46.19 | 45.42 | 45.61 | -0.26 | -0.57% | 8,069,411 |
| Feb 21, 2025 | 46.80 | 46.93 | 45.74 | 45.87 | -0.89 | -1.90% | 9,327,000 |
| Feb 20, 2025 | 47.10 | 47.24 | 46.15 | 46.76 | -0.36 | -0.76% | 6,909,131 |
| Feb 19, 2025 | 47.48 | 47.60 | 46.05 | 47.12 | -0.82 | -1.71% | 10,999,380 |
| Feb 18, 2025 | 47.88 | 48.00 | 47.56 | 47.94 | 0.19 | 0.40% | 5,459,800 |
| Feb 14, 2025 | 47.56 | 48.05 | 47.50 | 47.75 | 0.36 | 0.76% | 5,398,900 |
| Feb 13, 2025 | 47.47 | 47.56 | 46.85 | 47.39 | -0.10 | -0.21% | 6,352,207 |
| Feb 12, 2025 | 47.15 | 47.62 | 46.99 | 47.49 | -0.10 | -0.21% | 6,180,233 |
| Feb 11, 2025 | 46.69 | 47.68 | 46.46 | 47.59 | 0.71 | 1.51% | 7,744,914 |
| Feb 10, 2025 | 47.28 | 47.32 | 46.48 | 46.88 | -0.35 | -0.74% | 8,459,800 |
| Feb 7, 2025 | 47.81 | 48.00 | 46.89 | 47.23 | -0.51 | -1.07% | 8,115,361 |
| Feb 6, 2025 | 47.93 | 48.07 | 47.39 | 47.74 | 0.36 | 0.76% | 9,101,325 |
| 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 |