• SPX
  • $5,729.74
  • 0.3 %
  • $17.05
  • DJI
  • $41,882.77
  • 0.21 %
  • $88.17
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,154.12
  • -0.37 %
  • -$30.12
  • IXIC
  • $18,285.65
  • 0.58 %
  • $105.67
U.S. Bancorp (USB) Charts

U.S. Bancorp (USB) Charts

NYSE Currency in USD Disclaimer

Stock Price

$47.51

$0.32

(0.68%)

Day's range
$47.23
Day's range
$47.6
  • 5 DAY PERFORMANCE

    -1.66%
  • 1 MONTH PERFORMANCE

    +6.29%
  • 3 MONTH PERFORMANCE

    +16.45%
  • 6 MONTH PERFORMANCE

    +14.73%
  • YEAR-TO-DATE PERFORMANCE

    +9.77%
  • 1 YEAR PERFORMANCE

    +33.87%

U.S. Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $47.29 $47.44   (0.32%) $47.60 $47.23 133,154
11/04/2024 $47.86 $47.19   (-1.4%) $47.87 $47.14 7.67 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.