U.S. Bancorp (USB) Historical Stock Data
51.37 ↑0.44 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USB is up 0.25% a day on average. There have been 20 days where U.S. Bancorp closed green and 10 days where USB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 50.95 | 51.37 | ↑$0.42 (0.82%) | 50.90 | 51.51 | 6.32M |
| 2025-12-03 | 49.96 | 50.93 | ↑$0.97 (1.94%) | 49.79 | 50.95 | 8.62M |
| 2025-12-02 | 49.63 | 49.68 | ↑$0.05 (0.10%) | 49.18 | 49.98 | 9.42M |
| 2025-12-01 | 48.94 | 49.41 | ↑$0.47 (0.96%) | 48.92 | 49.85 | 6.43M |
| 2025-11-28 | 48.91 | 49.05 | ↑$0.14 (0.29%) | 48.84 | 49.25 | 3.28M |
| 2025-11-26 | 48.92 | 48.95 | ↑$0.03 (0.06%) | 48.74 | 49.30 | 3.26M |
| 2025-11-25 | 48.05 | 48.91 | ↑$0.86 (1.79%) | 47.98 | 49.19 | 10.15M |
| 2025-11-24 | 47.77 | 47.75 | ↓$0.02 (-0.04%) | 47.22 | 47.93 | 5.37M |
| 2025-11-21 | 46.83 | 47.78 | ↑$0.95 (2.03%) | 46.63 | 48.16 | 7.87M |
| 2025-11-20 | 47.20 | 46.49 | ↓$0.71 (-1.50%) | 46.43 | 47.76 | 8.17M |
| 2025-11-19 | 45.88 | 46.80 | ↑$0.92 (2.01%) | 45.80 | 46.83 | 6.90M |
| 2025-11-18 | 45.27 | 45.92 | ↑$0.65 (1.44%) | 45.02 | 46.34 | 6.60M |
| 2025-11-17 | 46.90 | 45.47 | ↓$1.43 (-3.05%) | 45.27 | 46.99 | 7.83M |
| 2025-11-14 | 47.19 | 47.10 | ↓$0.09 (-0.19%) | 46.67 | 47.38 | 6.12M |
| 2025-11-13 | 47.73 | 47.31 | ↓$0.42 (-0.88%) | 47.08 | 48.02 | 6.28M |
| 2025-11-12 | 47.77 | 47.89 | ↑$0.12 (0.25%) | 47.70 | 48.51 | 3.91M |
| 2025-11-11 | 47.70 | 47.62 | ↓$0.08 (-0.17%) | 47.32 | 47.94 | 3.07M |
| 2025-11-10 | 47.41 | 47.58 | ↑$0.17 (0.36%) | 47.11 | 47.81 | 5.69M |
| 2025-11-07 | 46.62 | 47.32 | ↑$0.70 (1.50%) | 46.47 | 47.34 | 5.54M |
| 2025-11-06 | 46.79 | 46.85 | ↑$0.06 (0.13%) | 46.49 | 47.18 | 4.97M |
| 2025-11-05 | 46.43 | 46.74 | ↑$0.31 (0.67%) | 46.02 | 47.01 | 3.82M |
| 2025-11-04 | 46.45 | 46.43 | ↓$0.02 (-0.04%) | 46.16 | 46.99 | 5.36M |
| 2025-11-03 | 46.55 | 46.62 | ↑$0.07 (0.15%) | 45.98 | 46.81 | 5.88M |
| 2025-10-31 | 46.43 | 46.68 | ↑$0.25 (0.54%) | 46.08 | 46.87 | 9.64M |
| 2025-10-30 | 46.65 | 46.84 | ↑$0.19 (0.41%) | 46.61 | 47.71 | 7.18M |
| 2025-10-29 | 46.91 | 46.64 | ↓$0.27 (-0.58%) | 46.37 | 47.49 | 8.83M |
| 2025-10-28 | 47.54 | 47.27 | ↓$0.27 (-0.57%) | 47.09 | 47.67 | 7.55M |
| 2025-10-27 | 48.44 | 47.80 | ↓$0.64 (-1.32%) | 47.50 | 48.49 | 10.27M |
| 2025-10-24 | 48.21 | 48.26 | ↑$0.05 (0.10%) | 48.13 | 48.61 | 9.08M |
| 2025-10-23 | 47.66 | 47.82 | ↑$0.16 (0.34%) | 47.09 | 47.88 | 12.06M |
Create an account or log in to view more rows.
$USB HODLing
and buying more when I can.
$USB we all speculate but nobody knows what going to happen.
$USB what caused the sell off in an otherwise good tech market today?
$USB red day ahead
$USB the catalyst we need !
$USB puts r going to print tomorrow
$USB Move up
let's buy
$USB gimme gimme
$USB is it time?
$USB fuck all u greedy bulls