U.S. Bancorp (USB) Historical Stock Data
54.49 ↓0.38 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USB is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 54.91 | 54.49 | ↓$0.42 (-0.76%) | 54.47 | 55.13 | 4.92M |
| 2025-12-22 | 54.11 | 54.87 | ↑$0.76 (1.40%) | 54.05 | 54.90 | 5.08M |
| 2025-12-19 | 53.89 | 54.16 | ↑$0.27 (0.50%) | 53.75 | 54.25 | 24.43M |
| 2025-12-18 | 53.80 | 53.87 | ↑$0.07 (0.13%) | 53.52 | 54.41 | 8.99M |
| 2025-12-17 | 53.70 | 53.74 | ↑$0.04 (0.07%) | 53.58 | 54.03 | 9.86M |
| 2025-12-16 | 53.89 | 53.47 | ↓$0.42 (-0.78%) | 53.16 | 53.90 | 6.99M |
| 2025-12-15 | 53.82 | 53.71 | ↓$0.11 (-0.20%) | 53.42 | 54.01 | 9.96M |
| 2025-12-12 | 53.94 | 53.42 | ↓$0.52 (-0.96%) | 53.33 | 53.98 | 9.05M |
| 2025-12-11 | 53.32 | 53.58 | ↑$0.26 (0.49%) | 53.32 | 53.96 | 8.42M |
| 2025-12-10 | 51.57 | 53.56 | ↑$1.99 (3.86%) | 51.57 | 53.73 | 10.35M |
| 2025-12-09 | 51.30 | 51.57 | ↑$0.27 (0.53%) | 51.30 | 52.00 | 5.06M |
| 2025-12-08 | 51.38 | 51.41 | ↑$0.03 (0.06%) | 51.24 | 51.91 | 5.53M |
| 2025-12-05 | 51.17 | 51.26 | ↑$0.09 (0.18%) | 51.12 | 51.78 | 7.45M |
| 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 |
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