41.51 0.08(0.18%)05/20/2024
U S Bancorp (USB)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-05-2041.4341.6341.2541.510.080.19899,572
2024-05-1741.9641.9641.3141.43-0.21-0.508,907,529
2024-05-1642.0742.2441.5941.64-0.58-1.377,163,452
2024-05-1542.4642.6141.9642.220.260.625,769,632
2024-05-1441.6542.2941.6441.960.471.124,366,227
2024-05-1342.0042.2341.4941.49-0.37-0.87899,572
2024-05-1041.7041.9141.6141.860.330.798,907,529
2024-05-0941.5141.8741.2641.53-0.17-0.417,163,452
2024-05-0841.2341.7941.0641.700.140.325,769,632
2024-05-0742.0042.0741.4141.56-0.26-0.624,366,227
2024-05-0641.7641.9441.4241.820.370.903,956,541
2024-05-0341.5541.8341.2441.450.511.243,898,298
2024-05-0241.6141.6240.6040.94-0.12-0.285,378,316
2024-05-0140.5941.8140.5341.060.400.987,250,299
2024-04-3041.0541.2640.5840.66-0.65-1.565,799,543
2024-04-2941.2241.5141.0841.300.160.385,427,807
2024-04-2641.0041.5540.8641.150.160.384,154,844
2024-04-2541.3441.7340.3840.99-0.67-1.605,198,774
2024-04-2440.5341.7340.4341.660.691.674,903,710
2024-04-2341.1341.2640.8140.97-0.08-0.195,162,399
2024-04-2240.6841.3740.2441.050.641.593,173,992



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week41.96
from 2024-05-14
-0.45 (-1.07%)
41.25
on 2024-05-20
0.26 0.63%
42.61
on 2024-05-15
-1.11 (-2.59%)
41.7532
1-Month41.05
from 2024-04-22
0.46 1.11%
40.24
on 2024-04-22
1.27 3.14%
42.61
on 2024-05-15
-1.11 (-2.59%)
41.42129
3-Month40.82
from 2024-02-21
0.69 1.69%
38.79
on 2024-04-17
2.72 7.00%
45.03
on 2024-03-22
-3.53 (-7.83%)
42.133033
6-Month37.01
from 2023-11-21
4.50 12.15%
36.50
on 2023-11-28
5.01 13.71%
45.84
on 2023-12-14
-4.34 (-9.46%)
41.786064
52-Week30.91
from 2023-05-22
10.60 34.28%
29.33
on 2023-06-01
12.18 41.51%
45.84
on 2023-12-14
-4.34 (-9.46%)
38.13121130
2-Year
3-Year
5-Year
10-Year
20-Year
All Time