Get the Stockscreener App
41.12
0.32%
+0.13
After Hours:
41.08
-0.04
-0.10%
Overview
News
Price History
Option Chain
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 April 26, 2024, is $41.12.
- 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 50.79% to $41.12 now.
- The 52-week high stock price for USB is $45.85, representing a 11.50% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for USB is $27.27, indicating a -33.68% decrease from the current share price, occurred on May 04, 2023.
- The closing price of U.S. Bancorp. (USB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $41.55 | $40.86 | $0.69 | 4,222,554.0 | +0.32% |
| Apr 25, 2024 | $41.74 | $40.38 | $1.36 | 5,856,061.0 | -1.49% |
| Apr 24, 2024 | $41.73 | $40.43 | $1.30 | 6,294,775.0 | +1.56% |
| Apr 23, 2024 | $41.26 | $40.81 | $0.45 | 6,935,962.0 | -0.19% |
| Apr 22, 2024 | $41.37 | $40.24 | $1.13 | 8,403,196.0 | +1.48% |
| Apr 19, 2024 | $40.46 | $39.41 | $1.05 | 11,386,926.0 | +2.56% |
| Apr 18, 2024 | $40.15 | $39.19 | $0.96 | 9,454,299.0 | -0.20% |
| Apr 17, 2024 | $39.97 | $38.79 | $1.18 | 13,916,406.0 | -3.61% |
| Apr 16, 2024 | $41.27 | $40.39 | $0.88 | 9,081,407.0 | -1.06% |
| Apr 15, 2024 | $42.84 | $41.09 | $1.74 | 10,234,216.0 | -0.34% |
| Apr 12, 2024 | $41.73 | $41.18 | $0.545 | 6,741,517.0 | -0.81% |
| Apr 11, 2024 | $42.20 | $41.20 | $0.995 | 6,821,739.0 | -0.26% |
| Apr 10, 2024 | $43.04 | $41.87 | $1.17 | 7,583,278.0 | -4.35% |
| Apr 09, 2024 | $44.02 | $43.41 | $0.61 | 5,700,772.0 | +0.46% |
| Apr 08, 2024 | $44.01 | $43.06 | $0.945 | 4,874,324.0 | +1.65% |
| Apr 05, 2024 | $43.30 | $42.66 | $0.635 | 4,580,225.0 | +0.26% |
| Apr 04, 2024 | $44.03 | $42.73 | $1.30 | 6,491,036.0 | -0.44% |
| Apr 03, 2024 | $43.77 | $43.01 | $0.76 | 5,863,373.0 | -0.28% |
| Apr 02, 2024 | $43.95 | $43.12 | $0.83 | 6,462,162.0 | -1.64% |
| Apr 01, 2024 | $44.75 | $43.88 | $0.865 | 4,824,032.0 | -1.68% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $44.75 | $38.79 | $5.96 | 149,950,814.0 | -8.01% |
| 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% |
U.S. Bancorp. Stock (USB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.73 | $41.60 | $4.13 | 216,278,475.0 | -3.92% |
| Nov, 2022 | $45.52 | $40.56 | $4.96 | 196,376,869.0 | +6.93% |
| Oct, 2022 | $44.15 | $38.39 | $5.76 | 239,851,773.0 | +5.28% |
| Sep, 2022 | $48.05 | $40.27 | $7.78 | 187,068,987.0 | -11.60% |
| Aug, 2022 | $49.68 | $45.54 | $4.14 | 126,161,482.0 | -3.37% |
| Jul, 2022 | $48.50 | $43.74 | $4.76 | 113,714,172.0 | +2.56% |
| Jun, 2022 | $53.22 | $44.79 | $8.43 | 162,885,060.0 | -13.28% |
| May, 2022 | $53.37 | $47.68 | $5.69 | 152,353,680.0 | +9.29% |
| Apr, 2022 | $53.88 | $48.42 | $5.46 | 161,860,309.0 | -8.64% |
| Mar, 2022 | $57.92 | $52.44 | $5.48 | 196,435,695.0 | -6.00% |
| Feb, 2022 | $60.50 | $53.77 | $6.73 | 135,104,609.0 | -2.84% |
| Jan, 2022 | $63.57 | $53.68 | $9.89 | 166,355,257.0 | +3.60% |
0.12%
3.11%
Cap:
|
Volume (24h):