Get the Stockscreener App
48.36
0.69%
0.33
After Hours:
48.43
0.07
+0.14%
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 January 17, 2025, is $48.36.
- 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 77.34% to $48.36 now.
- The 52-week high stock price for USB is $53.98, representing a 11.62% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $37.81, indicating a -21.82% 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 |
|---|---|---|---|---|---|
| Jan 17, 2025 | $48.78 | $47.41 | $1.37 | 14,504,026.0 | +0.69% |
| Jan 16, 2025 | $49.21 | $47.20 | $2.01 | 18,796,296.0 | -5.64% |
| Jan 15, 2025 | $51.12 | $50.24 | $0.88 | 13,481,051.0 | +3.75% |
| Jan 14, 2025 | $49.34 | $48.67 | $0.67 | 8,645,679.0 | +1.38% |
| Jan 13, 2025 | $48.41 | $47.41 | $1.00 | 8,301,673.0 | +2.13% |
| Jan 10, 2025 | $48.09 | $47.05 | $1.04 | 7,852,426.0 | -2.35% |
| Jan 08, 2025 | $48.69 | $47.89 | $0.80 | 4,912,628.0 | -0.37% |
| Jan 07, 2025 | $49.46 | $48.47 | $0.99 | 5,879,826.0 | -0.06% |
| Jan 06, 2025 | $49.67 | $48.65 | $1.02 | 5,161,441.0 | -0.27% |
| Jan 03, 2025 | $48.89 | $47.83 | $1.06 | 6,095,996.0 | +2.09% |
| Jan 02, 2025 | $48.30 | $47.54 | $0.76 | 5,924,461.0 | +0.06% |
| Dec 31, 2024 | $48.31 | $47.62 | $0.69 | 4,274,905.0 | -0.87% |
| Dec 30, 2024 | $48.59 | $47.66 | $0.93 | 4,573,360.0 | -0.49% |
| Dec 27, 2024 | $49.26 | $48.24 | $1.02 | 4,854,036.0 | -1.06% |
| Dec 26, 2024 | $49.12 | $48.33 | $0.795 | 3,379,301.0 | +0.37% |
| Dec 24, 2024 | $48.83 | $48.23 | $0.60 | 2,382,967.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $51.12 | $47.05 | $4.07 | 114,059,529.0 | +1.11% |
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% |
1.02%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):