Get the Stockscreener App
45.87
1.90%
-0.89
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
U S Bancorp Stock (USB) Price History
The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of February 21, 2025, is $45.87.
- U S Bancorp all-time high stock price is $63.57, occurred on January 13, 2022.
- The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 68.21% to $45.87 now.
- The 52-week high stock price for USB is $53.98, representing a 17.68% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $37.81, indicating a -17.57% decrease from the current share price, occurred on June 11, 2024.
- The closing price of U S Bancorp (USB) stock in the beginning of 2024 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $46.93 | $45.74 | $1.19 | 8,665,262.0 | -1.90% |
| Feb 20, 2025 | $47.24 | $46.15 | $1.09 | 6,538,891.0 | -0.76% |
| Feb 19, 2025 | $47.60 | $46.05 | $1.55 | 10,515,637.0 | -1.71% |
| Feb 18, 2025 | $48.00 | $46.85 | $1.15 | 5,229,491.0 | +0.40% |
| Feb 14, 2025 | $48.05 | $47.50 | $0.55 | 5,044,473.0 | +0.76% |
| Feb 13, 2025 | $47.56 | $46.84 | $0.715 | 5,734,715.0 | -0.21% |
| Feb 12, 2025 | $47.62 | $46.98 | $0.635 | 5,916,150.0 | -0.21% |
| Feb 11, 2025 | $47.67 | $46.46 | $1.21 | 7,131,636.0 | +1.51% |
| Feb 10, 2025 | $47.32 | $46.48 | $0.845 | 7,123,616.0 | -0.74% |
| Feb 07, 2025 | $48.00 | $46.88 | $1.12 | 7,469,241.0 | -1.07% |
| Feb 06, 2025 | $48.07 | $47.39 | $0.68 | 8,898,799.0 | +0.76% |
| Feb 05, 2025 | $48.20 | $47.29 | $0.906 | 10,624,634.0 | -0.15% |
| Feb 04, 2025 | $47.83 | $46.98 | $0.855 | 10,035,855.0 | +1.24% |
| Feb 03, 2025 | $47.44 | $46.55 | $0.89 | 9,886,363.0 | -1.90% |
| Jan 31, 2025 | $48.35 | $47.67 | $0.68 | 9,521,929.0 | -0.46% |
| Jan 30, 2025 | $48.46 | $47.70 | $0.76 | 6,479,476.0 | +0.71% |
| Jan 29, 2025 | $49.18 | $47.55 | $1.63 | 15,212,316.0 | -1.61% |
| Jan 28, 2025 | $49.76 | $47.96 | $1.80 | 12,110,408.0 | -2.22% |
| Jan 27, 2025 | $49.72 | $49.02 | $0.70 | 5,777,558.0 | +0.96% |
| Jan 24, 2025 | $49.38 | $48.17 | $1.21 | 7,389,524.0 | +1.32% |
| Jan 23, 2025 | $48.95 | $48.15 | $0.8001 | 7,292,571.0 | -0.41% |
U S Bancorp Stock (USB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $48.20 | $45.74 | $2.45 | 117,480,025.0 | -4.00% |
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
U S Bancorp Stock (USB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| Nov, 2024 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| Oct, 2024 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| Sep, 2024 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| Aug, 2024 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| Jul, 2024 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| Jun, 2024 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| May, 2024 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| Mar, 2024 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| Feb, 2024 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| Jan, 2024 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
U S Bancorp Stock (USB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| Nov, 2023 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| Oct, 2023 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| Sep, 2023 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| Aug, 2023 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| Jul, 2023 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| Jun, 2023 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| May, 2023 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| Apr, 2023 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| Mar, 2023 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| Feb, 2023 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| Jan, 2023 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
2.94%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):