U.S. Bancorp (USB) Historical Stock Data
40.97 ↓0.08 (-0.19%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USB is down -0.10% a day on average. There have been 15 days where U.S. Bancorp closed green and 15 days where USB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 41.61 | 40.97 | ↓$0.64 (-1.54%) | 40.60 | 41.68 | 6.76M |
| 2024-05-01 | 40.59 | 41.05 | ↑$0.46 (1.13%) | 40.53 | 41.81 | 6.36M |
| 2024-04-30 | 41.05 | 40.63 | ↓$0.42 (-1.02%) | 40.58 | 41.26 | 8.86M |
| 2024-04-29 | 41.22 | 41.29 | ↑$0.07 (0.17%) | 41.08 | 41.51 | 4.65M |
| 2024-04-26 | 41.00 | 41.12 | ↑$0.12 (0.29%) | 40.86 | 41.55 | 4.51M |
| 2024-04-25 | 41.34 | 40.99 | ↓$0.35 (-0.85%) | 40.38 | 41.74 | 6.60M |
| 2024-04-24 | 40.53 | 41.61 | ↑$1.08 (2.66%) | 40.43 | 41.73 | 6.55M |
| 2024-04-23 | 41.13 | 40.97 | ↓$0.16 (-0.39%) | 40.81 | 41.26 | 7.08M |
| 2024-04-22 | 40.68 | 41.05 | ↑$0.37 (0.91%) | 40.24 | 41.37 | 8.63M |
| 2024-04-19 | 39.46 | 40.45 | ↑$0.99 (2.51%) | 39.41 | 40.46 | 12.06M |
| 2024-04-18 | 39.41 | 39.44 | ↑$0.03 (0.08%) | 39.19 | 40.15 | 9.88M |
| 2024-04-17 | 39.50 | 39.52 | ↑$0.02 (0.05%) | 38.79 | 39.97 | 14.18M |
| 2024-04-16 | 41.25 | 41.00 | ↓$0.25 (-0.61%) | 40.39 | 41.27 | 9.55M |
| 2024-04-15 | 42.06 | 41.44 | ↓$0.62 (-1.47%) | 41.10 | 42.84 | 10.23M |
| 2024-04-12 | 41.21 | 41.58 | ↑$0.37 (0.90%) | 41.18 | 41.73 | 6.74M |
| 2024-04-11 | 42.20 | 41.92 | ↓$0.28 (-0.66%) | 41.21 | 42.20 | 6.83M |
| 2024-04-10 | 43.01 | 42.03 | ↓$0.98 (-2.28%) | 41.87 | 43.04 | 7.58M |
| 2024-04-09 | 43.82 | 43.94 | ↑$0.12 (0.27%) | 43.41 | 44.02 | 5.70M |
| 2024-04-08 | 43.29 | 43.72 | ↑$0.43 (0.99%) | 43.06 | 44.01 | 6.16M |
| 2024-04-05 | 42.75 | 43.03 | ↑$0.28 (0.65%) | 42.66 | 43.30 | 4.58M |
| 2024-04-04 | 43.57 | 42.92 | ↓$0.65 (-1.49%) | 42.73 | 44.03 | 6.49M |
| 2024-04-03 | 43.23 | 43.11 | ↓$0.12 (-0.28%) | 43.01 | 43.77 | 5.87M |
| 2024-04-02 | 43.69 | 43.23 | ↓$0.46 (-1.05%) | 43.12 | 43.95 | 6.46M |
| 2024-04-01 | 44.58 | 43.95 | ↓$0.63 (-1.41%) | 43.89 | 44.75 | 4.82M |
| 2024-03-28 | 44.42 | 44.70 | ↑$0.28 (0.63%) | 44.30 | 44.91 | 7.60M |
| 2024-03-27 | 43.30 | 44.00 | ↑$0.70 (1.62%) | 43.26 | 44.02 | 6.17M |
| 2024-03-26 | 44.00 | 43.53 | ↓$0.47 (-1.07%) | 43.47 | 44.00 | 5.27M |
| 2024-03-25 | 43.75 | 43.55 | ↓$0.20 (-0.46%) | 43.46 | 44.30 | 6.42M |
| 2024-03-22 | 44.93 | 43.59 | ↓$1.34 (-2.98%) | 43.58 | 45.04 | 6.70M |
| 2024-03-21 | 43.75 | 44.45 | ↑$0.70 (1.60%) | 43.70 | 44.74 | 8.57M |
Create an account or log in to view more rows.
$USB get over the hump
$USB get ready bears and bulls
$USB buy bitches
$USB love cooking these little bears on here
$USB now I buy
$USB The squeeze is coming
$USB let it ride
$USB super bullish
$USB call the SEC
$USB tomorrow will be an explosion day
I believe it!