5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-9.26%
3 MONTH PERFORMANCE
+7.48%
6 MONTH PERFORMANCE
+22.61%
YEAR-TO-DATE PERFORMANCE
+12.50%
1 YEAR PERFORMANCE
+10.48%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $48.44 | $48.83 (0.81%) | $48.83 | $48.23 | 2.39 M | $75.59 B |
| 12/23/2024 | $47.54 | $48.32 (1.64%) | $48.36 | $47.47 | 4.60 M | $74.80 B |
| 12/20/2024 | $47.28 | $47.92 (1.35%) | $48.57 | $47.22 | 20.23 M | $74.18 B |
| 12/19/2024 | $48.27 | $47.41 (-1.78%) | $48.55 | $47.18 | 9.80 M | $73.39 B |
| 12/18/2024 | $50.12 | $47.61 (-5.01%) | $50.25 | $47.57 | 8.97 M | $73.70 B |
| 12/17/2024 | $50.98 | $49.98 (-1.96%) | $51.24 | $49.68 | 6.77 M | $77.37 B |
| 12/16/2024 | $51.16 | $51.36 (0.39%) | $51.37 | $50.64 | 8.43 M | $79.51 B |
| 12/13/2024 | $51.23 | $51.03 (-0.39%) | $51.33 | $50.73 | 6.43 M | $78.99 B |
| 12/12/2024 | $51.51 | $51.10 (-0.8%) | $51.81 | $51.07 | 7.60 M | $79.10 B |
| 12/11/2024 | $52.00 | $51.32 (-1.31%) | $52.24 | $51.25 | 7.84 M | $79.44 B |
| 12/10/2024 | $51.55 | $51.57 (0.04%) | $51.81 | $50.78 | 6.36 M | $79.83 B |
| 12/09/2024 | $52.24 | $51.31 (-1.78%) | $52.27 | $51.26 | 5.42 M | $79.43 B |
| 12/06/2024 | $52.24 | $52.18 (-0.11%) | $52.59 | $51.78 | 4.68 M | $80.77 B |
| 12/05/2024 | $52.01 | $52.12 (0.21%) | $52.58 | $51.95 | 7.02 M | $80.68 B |
| 12/04/2024 | $52.23 | $52.01 (-0.42%) | $52.42 | $51.59 | 4.67 M | $80.51 B |
| 12/03/2024 | $52.76 | $52.10 (-1.25%) | $52.89 | $51.83 | 6.52 M | $80.65 B |
| 12/02/2024 | $53.50 | $52.77 (-1.36%) | $53.50 | $52.53 | 5.11 M | $81.69 B |
| 11/29/2024 | $53.60 | $53.29 (-0.58%) | $53.75 | $53.07 | 3.29 M | $82.49 B |
| 11/27/2024 | $53.75 | $53.48 (-0.5%) | $53.98 | $53.22 | 4.51 M | $82.79 B |
| 11/26/2024 | $53.76 | $53.66 (-0.19%) | $53.80 | $53.28 | 5.77 M | $83.07 B |
| 11/25/2024 | $53.26 | $53.63 (0.69%) | $53.93 | $53.16 | 10.23 M | $83.02 B |
| 11/22/2024 | $51.37 | $52.49 (2.18%) | $52.69 | $51.37 | 8.30 M | $81.25 B |
| 11/21/2024 | $50.85 | $51.39 (1.06%) | $52.08 | $50.80 | 8.22 M | $79.55 B |
| 11/20/2024 | $50.60 | $50.74 (0.28%) | $50.96 | $50.29 | 8.07 M | $78.55 B |
| 11/19/2024 | $49.89 | $50.40 (1.02%) | $50.62 | $49.59 | 5.07 M | $78.02 B |
| 11/18/2024 | $49.96 | $50.61 (1.3%) | $50.79 | $49.84 | 7.47 M | $78.34 B |
| 11/15/2024 | $50.27 | $49.90 (-0.74%) | $50.65 | $49.74 | 13.57 M | $77.25 B |
| 11/14/2024 | $51.29 | $50.31 (-1.91%) | $51.29 | $50.24 | 10.35 M | $77.88 B |
| 11/13/2024 | $50.91 | $51.17 (0.51%) | $51.68 | $50.76 | 7.13 M | $79.21 B |
| 11/12/2024 | $50.94 | $50.76 (-0.35%) | $51.26 | $50.38 | 7.56 M | $78.58 B |
| 11/11/2024 | $50.88 | $51.04 (0.31%) | $51.46 | $50.79 | 8.19 M | $79.01 B |
| 11/08/2024 | $49.77 | $50.21 (0.88%) | $50.36 | $49.35 | 8.62 M | $78.33 B |
| 11/07/2024 | $50.84 | $49.56 (-2.52%) | $51.01 | $49.34 | 9.63 M | $77.31 B |
| 11/06/2024 | $50.28 | $51.26 (1.95%) | $51.76 | $50.00 | 17.52 M | $79.97 B |
| 11/05/2024 | $47.29 | $47.61 (0.68%) | $47.87 | $47.22 | 4.38 M | $74.27 B |
| 11/04/2024 | $47.86 | $47.19 (-1.4%) | $47.87 | $47.14 | 7.72 M | $73.62 B |
| 11/01/2024 | $48.71 | $47.84 (-1.79%) | $48.96 | $47.82 | 5.48 M | $74.63 B |
| 10/31/2024 | $48.67 | $48.31 (-0.74%) | $48.82 | $48.23 | 6.91 M | $75.36 B |
| 10/30/2024 | $48.22 | $48.68 (0.95%) | $49.37 | $48.22 | 8.43 M | $75.94 B |
| 10/29/2024 | $48.42 | $48.22 (-0.41%) | $48.70 | $48.06 | 7.50 M | $75.22 B |
| 10/28/2024 | $48.12 | $48.59 (0.98%) | $48.69 | $47.94 | 5.78 M | $75.80 B |
| 10/25/2024 | $48.85 | $47.74 (-2.27%) | $48.95 | $47.69 | 6.60 M | $74.47 B |
| 10/24/2024 | $48.47 | $48.45 (-0.04%) | $48.73 | $48.20 | 7.80 M | $75.58 B |
| 10/23/2024 | $47.81 | $48.53 (1.51%) | $48.53 | $47.78 | 6.84 M | $75.71 B |
| 10/22/2024 | $47.74 | $48.03 (0.61%) | $48.15 | $47.42 | 6.85 M | $74.93 B |
| 10/21/2024 | $49.03 | $47.92 (-2.26%) | $49.16 | $47.86 | 6.65 M | $74.76 B |
| 10/18/2024 | $50.11 | $49.16 (-1.9%) | $50.15 | $48.96 | 10.98 M | $76.69 B |
| 10/17/2024 | $49.87 | $49.97 (0.2%) | $50.47 | $49.10 | 16.05 M | $77.95 B |
| 10/16/2024 | $48.74 | $49.21 (0.96%) | $50.11 | $48.74 | 27.96 M | $76.77 B |
| 10/15/2024 | $47.45 | $47.00 (-0.95%) | $48.08 | $46.94 | 8.60 M | $73.32 B |
| 10/14/2024 | $46.19 | $47.12 (2.01%) | $47.20 | $46.09 | 8.17 M | $73.51 B |
| 10/11/2024 | $45.40 | $46.26 (1.89%) | $46.58 | $45.34 | 8.81 M | $72.17 B |
| 10/10/2024 | $44.90 | $44.94 (0.09%) | $45.06 | $44.50 | 5.31 M | $70.11 B |
| 10/09/2024 | $44.33 | $45.10 (1.74%) | $45.15 | $44.15 | 6.85 M | $70.36 B |
| 10/08/2024 | $44.57 | $44.26 (-0.7%) | $44.73 | $44.16 | 4.59 M | $69.05 B |
| 10/07/2024 | $44.58 | $44.47 (-0.25%) | $44.69 | $44.03 | 5.11 M | $69.37 B |
| 10/04/2024 | $44.72 | $44.70 (-0.04%) | $44.95 | $44.17 | 5.44 M | $69.73 B |
| 10/03/2024 | $44.04 | $43.98 (-0.14%) | $44.11 | $43.44 | 4.51 M | $68.61 B |
| 10/02/2024 | $44.47 | $44.25 (-0.49%) | $44.91 | $44.01 | 6.11 M | $69.03 B |
| 10/01/2024 | $45.38 | $44.46 (-2.03%) | $45.42 | $44.32 | 6.27 M | $69.36 B |
| 09/30/2024 | $45.27 | $45.73 (1.02%) | $45.78 | $44.87 | 7.03 M | $71.34 B |
| 09/27/2024 | $45.52 | $45.48 (-0.09%) | $45.95 | $45.22 | 6.88 M | $70.95 B |
| 09/26/2024 | $45.03 | $45.30 (0.6%) | $45.43 | $44.24 | 9.68 M | $70.67 B |