-
5 DAY PERFORMANCE
+0.95% -
1 MONTH PERFORMANCE
-3.18% -
3 MONTH PERFORMANCE
+16.54% -
6 MONTH PERFORMANCE
+4.05% -
YEAR-TO-DATE PERFORMANCE
+5.66% -
1 YEAR PERFORMANCE
+38.32%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $45.27 | $45.73 (1.02%) | $45.78 | $44.87 | 7.01 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 |
| 09/25/2024 | $45.68 | $44.75 (-2.04%) | $45.68 | $44.70 | 6.85 M | $69.81 B |
| 09/24/2024 | $45.86 | $45.64 (-0.48%) | $45.98 | $45.28 | 6.20 M | $71.20 B |
| 09/23/2024 | $46.14 | $45.86 (-0.61%) | $46.30 | $45.76 | 5.21 M | $71.54 B |
| 09/20/2024 | $46.29 | $46.01 (-0.6%) | $46.37 | $45.84 | 11.03 M | $71.78 B |
| 09/19/2024 | $46.28 | $46.47 (0.41%) | $46.62 | $45.60 | 9.00 M | $72.49 B |
| 09/18/2024 | $44.74 | $45.18 (0.98%) | $45.81 | $44.61 | 11.04 M | $70.48 B |
| 09/17/2024 | $44.98 | $44.68 (-0.67%) | $45.28 | $44.53 | 6.29 M | $69.70 B |
| 09/16/2024 | $44.85 | $44.69 (-0.36%) | $45.13 | $44.32 | 9.52 M | $69.72 B |
| 09/13/2024 | $44.16 | $44.62 (1.04%) | $44.74 | $44.11 | 8.76 M | $69.61 B |
| 09/12/2024 | $45.38 | $43.85 (-3.37%) | $45.97 | $43.49 | 14.75 M | $68.41 B |
| 09/11/2024 | $44.64 | $44.75 (0.25%) | $44.80 | $43.58 | 8.45 M | $69.81 B |
| 09/10/2024 | $45.40 | $45.03 (-0.81%) | $45.40 | $44.02 | 7.00 M | $70.25 B |
| 09/09/2024 | $44.93 | $45.26 (0.73%) | $45.44 | $44.77 | 7.15 M | $70.61 B |
| 09/06/2024 | $45.61 | $44.49 (-2.46%) | $45.94 | $44.33 | 7.64 M | $69.40 B |
| 09/05/2024 | $46.54 | $45.54 (-2.15%) | $46.54 | $45.42 | 5.97 M | $71.04 B |
| 09/04/2024 | $46.35 | $46.06 (-0.63%) | $46.81 | $45.89 | 6.00 M | $71.85 B |
| 09/03/2024 | $47.28 | $46.39 (-1.88%) | $47.31 | $46.21 | 7.98 M | $72.37 B |
| 08/30/2024 | $46.67 | $47.23 (1.2%) | $47.31 | $46.60 | 14.26 M | $73.68 B |
| 08/29/2024 | $46.37 | $46.53 (0.35%) | $46.77 | $45.51 | 7.06 M | $72.59 B |
| 08/28/2024 | $45.57 | $46.13 (1.23%) | $46.39 | $45.57 | 6.21 M | $71.96 B |
| 08/27/2024 | $45.60 | $45.73 (0.29%) | $45.78 | $45.45 | 5.46 M | $71.34 B |
| 08/26/2024 | $45.75 | $45.62 (-0.28%) | $45.83 | $45.42 | 5.85 M | $71.17 B |
| 08/23/2024 | $44.51 | $45.39 (1.98%) | $45.60 | $44.34 | 5.09 M | $70.81 B |
| 08/22/2024 | $43.69 | $44.19 (1.14%) | $44.23 | $43.69 | 4.84 M | $68.94 B |
| 08/21/2024 | $43.85 | $43.70 (-0.34%) | $43.99 | $43.28 | 4.26 M | $68.17 B |
| 08/20/2024 | $43.48 | $43.74 (0.6%) | $43.95 | $43.39 | 6.59 M | $68.23 B |
| 08/19/2024 | $43.25 | $43.66 (0.95%) | $43.67 | $43.25 | 4.58 M | $68.11 B |
| 08/16/2024 | $42.81 | $43.19 (0.89%) | $43.33 | $42.81 | 5.37 M | $67.38 B |
| 08/15/2024 | $43.05 | $42.81 (-0.56%) | $43.31 | $42.72 | 6.51 M | $66.78 B |
| 08/14/2024 | $42.44 | $42.34 (-0.24%) | $42.49 | $42.05 | 8.04 M | $66.05 B |
| 08/13/2024 | $41.82 | $42.40 (1.39%) | $42.42 | $41.43 | 7.46 M | $66.14 B |
| 08/12/2024 | $42.24 | $41.47 (-1.82%) | $42.65 | $41.32 | 7.62 M | $64.69 B |
| 08/09/2024 | $41.61 | $42.07 (1.11%) | $42.14 | $41.61 | 6.49 M | $65.63 B |
| 08/08/2024 | $41.79 | $41.76 (-0.07%) | $42.20 | $41.54 | 6.36 M | $65.15 B |
| 08/07/2024 | $42.39 | $41.39 (-2.36%) | $42.74 | $41.33 | 6.84 M | $64.57 B |
| 08/06/2024 | $40.74 | $41.67 (2.28%) | $42.06 | $40.52 | 9.18 M | $65.01 B |
| 08/05/2024 | $41.13 | $40.80 (-0.8%) | $41.40 | $40.41 | 10.99 M | $63.65 B |
| 08/02/2024 | $42.66 | $42.35 (-0.73%) | $42.75 | $41.96 | 8.49 M | $66.07 B |
| 08/01/2024 | $44.92 | $43.48 (-3.21%) | $44.92 | $43.32 | 11.22 M | $67.83 B |
| 07/31/2024 | $45.51 | $44.88 (-1.38%) | $45.55 | $44.76 | 8.86 M | $70.01 B |
| 07/30/2024 | $45.58 | $45.47 (-0.24%) | $45.88 | $45.22 | 8.21 M | $70.93 B |
| 07/29/2024 | $45.60 | $45.37 (-0.5%) | $45.69 | $45.13 | 5.01 M | $70.78 B |
| 07/26/2024 | $45.19 | $45.46 (0.6%) | $45.66 | $45.06 | 5.68 M | $70.92 B |
| 07/25/2024 | $44.77 | $45.09 (0.71%) | $45.72 | $44.60 | 9.49 M | $70.34 B |
| 07/24/2024 | $45.59 | $44.77 (-1.8%) | $45.84 | $44.71 | 8.06 M | $69.84 B |
| 07/23/2024 | $44.84 | $45.55 (1.58%) | $45.68 | $44.68 | 8.13 M | $71.06 B |
| 07/22/2024 | $44.63 | $45.04 (0.92%) | $45.22 | $43.96 | 12.33 M | $70.26 B |
| 07/19/2024 | $44.74 | $44.76 (0.04%) | $44.97 | $44.26 | 11.84 M | $69.83 B |
| 07/18/2024 | $44.79 | $44.41 (-0.85%) | $45.63 | $44.37 | 17.22 M | $69.28 B |
| 07/17/2024 | $43.98 | $45.26 (2.91%) | $45.66 | $43.80 | 21.31 M | $70.61 B |
| 07/16/2024 | $42.58 | $43.29 (1.67%) | $43.44 | $42.35 | 12.87 M | $67.53 B |
| 07/15/2024 | $42.60 | $42.35 (-0.59%) | $42.93 | $42.32 | 10.44 M | $66.07 B |
| 07/12/2024 | $41.98 | $42.10 (0.29%) | $42.45 | $41.66 | 8.32 M | $65.63 B |
| 07/11/2024 | $41.23 | $41.93 (1.7%) | $42.11 | $41.17 | 9.24 M | $65.37 B |
| 07/10/2024 | $40.00 | $40.80 (2%) | $40.83 | $39.81 | 9.60 M | $63.61 B |
| 07/09/2024 | $39.18 | $39.87 (1.76%) | $40.06 | $39.07 | 8.00 M | $62.16 B |
| 07/08/2024 | $39.15 | $39.46 (0.79%) | $39.52 | $39.05 | 5.30 M | $61.52 B |
| 07/05/2024 | $39.52 | $39.04 (-1.21%) | $39.56 | $38.89 | 5.66 M | $60.86 B |
| 07/03/2024 | $39.98 | $39.51 (-1.18%) | $40.28 | $39.51 | 3.72 M | $61.60 B |
| 07/02/2024 | $39.13 | $39.97 (2.15%) | $40.06 | $39.05 | 9.38 M | $62.31 B |
| 07/01/2024 | $39.81 | $39.24 (-1.43%) | $39.95 | $39.07 | 8.07 M | $61.18 B |