U.S. Bancorp (USB) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)

Free USB Stock Alerts

$39.52

-1.48 (-3.61%)

(As of 04/17/2024 ET)

Compare

U.S. Bancorp Stock Price Performance

5 Day Performance: -4.95%
1 Month Performance: -6.97%
3 Month Performance: -1.57%
6 Month Performance: +18.43%
Year-To-Date Performance: -8.69%
1 Year Performance: +12.30%

Receive USB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for U.S. Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends

Top 5 AI Stocks to Buy for 2024

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

USB Stock Chart for Thursday, April, 18, 2024

U.S. Bancorp Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$40.99	$39.52 -3.59%	$39.97	$38.79	14.00 million shs	$61.58 billion
04/16/2024	$41.45	$40.99 -1.11%	$41.27	$40.40	9.54 million shs	$63.87 billion
04/15/2024	$41.58	$41.45 -0.31%	$42.84	$41.10	10.23 million shs	$64.58 billion
04/12/2024	$41.91	$41.58 -0.79%	$41.73	$41.18	6.64 million shs	$64.79 billion
04/11/2024	$42.03	$41.91 -0.29%	$42.13	$41.21	6.83 million shs	$65.30 billion
04/10/2024	$43.94	$42.03 -4.35%	$43.04	$41.87	7.52 million shs	$65.49 billion
Get the Latest News and Ratings for USB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for U.S. Bancorp and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$43.72	$43.94 +0.50%	$44.02	$43.41	5.70 million shs	$68.46 billion
04/08/2024	$43.03	$43.72 +1.60%	$44.01	$43.06	6.10 million shs	$68.12 billion
04/05/2024	$42.92	$43.04 +0.27%	$43.30	$42.66	4.58 million shs	$67.05 billion
04/04/2024	$43.12	$42.92 -0.46%	$44.03	$42.73	6.49 million shs	$66.88 billion
04/03/2024	$43.25	$43.12 -0.30%	$43.76	$43.01	5.87 million shs	$67.19 billion
04/02/2024	$43.95	$43.25 -1.59%	$43.95	$43.12	6.46 million shs	$67.39 billion
04/01/2024	$44.70	$43.95 -1.68%	$44.75	$43.89	4.80 million shs	$68.48 billion
03/29/2024	$44.69	$44.70 +0.02%	$44.91	$44.30	7.60 million shs	$69.65 billion
03/28/2024	$44.00	$44.69 +1.57%	$44.91	$44.30	7.59 million shs	$69.63 billion
03/27/2024	$43.53	$44.00 +1.08%	$44.02	$43.26	6.02 million shs	$68.56 billion
03/26/2024	$43.55	$43.53 -0.05%	$44.00	$43.47	5.27 million shs	$67.83 billion
03/25/2024	$43.59	$43.55 -0.09%	$44.30	$43.46	6.39 million shs	$67.86 billion
03/22/2024	$44.45	$43.59 -1.95%	$45.03	$43.58	6.70 million shs	$67.91 billion
03/21/2024	$43.46	$44.45 +2.29%	$44.74	$43.70	8.53 million shs	$69.26 billion
03/20/2024	$42.22	$43.46 +2.93%	$43.68	$41.89	8.00 million shs	$67.71 billion
03/19/2024	$42.48	$42.22 -0.61%	$42.65	$42.09	5.69 million shs	$65.78 billion
03/18/2024	$42.08	$42.48 +0.95%	$42.49	$41.69	8.17 million shs	$66.19 billion
03/15/2024	$42.35	$42.08 -0.64%	$42.78	$41.93	32.18 million shs	$65.57 billion
03/14/2024	$43.47	$42.35 -2.58%	$43.55	$42.09	7.36 million shs	$65.99 billion
03/13/2024	$43.21	$43.47 +0.60%	$44.07	$43.23	5.62 million shs	$67.73 billion
03/12/2024	$43.52	$43.21 -0.71%	$43.64	$43.09	5.89 million shs	$67.33 billion
03/11/2024	$43.26	$43.52 +0.60%	$43.78	$43.03	8.24 million shs	$67.81 billion
03/08/2024	$43.34	$43.26 -0.18%	$43.82	$43.17	6.63 million shs	$67.40 billion
03/07/2024	$43.09	$43.34 +0.58%	$43.76	$43.06	7.52 million shs	$67.53 billion
03/06/2024	$43.25	$43.09 -0.37%	$43.28	$42.12	10.47 million shs	$67.14 billion
03/05/2024	$42.72	$43.25 +1.24%	$43.77	$42.51	9.52 million shs	$67.39 billion
03/04/2024	$41.42	$42.72 +3.14%	$43.50	$42.13	10.50 million shs	$66.56 billion
03/01/2024	$41.96	$41.42 -1.29%	$41.90	$40.93	8.86 million shs	$64.54 billion
02/29/2024	$41.22	$41.96 +1.80%	$42.18	$41.49	8.93 million shs	$65.38 billion
02/28/2024	$41.37	$41.22 -0.36%	$41.55	$40.85	6.51 million shs	$64.23 billion
02/27/2024	$40.84	$41.37 +1.30%	$41.86	$41.08	6.44 million shs	$64.46 billion
02/26/2024	$41.36	$40.84 -1.26%	$41.43	$40.65	6.15 million shs	$63.63 billion
02/23/2024	$41.35	$41.36 +0.02%	$41.68	$41.09	6.38 million shs	$64.44 billion
02/22/2024	$40.82	$41.35 +1.30%	$42.04	$41.08	10.70 million shs	$64.38 billion
Top 5 AI Stocks to Buy for 2024 (Ad) 5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist. Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
02/21/2024	$41.16	$40.82 -0.83%	$41.06	$40.33	8.29 million shs	$63.56 billion
02/20/2024	$41.49	$41.16 -0.80%	$41.55	$40.98	7.33 million shs	$64.09 billion
02/19/2024	$41.49	$41.49	$41.82	$40.82	7.29 million shs	$64.60 billion
02/16/2024	$41.55	$41.49 -0.14%	$41.82	$40.82	7.25 million shs	$64.60 billion
02/15/2024	$40.50	$41.55 +2.59%	$41.72	$40.77	7.00 million shs	$64.69 billion
02/14/2024	$39.93	$40.50 +1.43%	$40.70	$40.09	5.89 million shs	$63.06 billion
02/13/2024	$41.07	$39.93 -2.78%	$40.32	$39.41	9.11 million shs	$62.17 billion
02/12/2024	$40.18	$41.07 +2.22%	$41.43	$40.15	10.30 million shs	$63.95 billion
02/09/2024	$40.38	$40.18 -0.50%	$40.39	$39.77	10.18 million shs	$62.56 billion
02/08/2024	$39.91	$40.38 +1.18%	$40.43	$39.39	7.60 million shs	$62.87 billion
02/07/2024	$40.10	$39.91 -0.47%	$40.32	$38.87	12.25 million shs	$62.14 billion
02/06/2024	$40.10	$40.10	$40.51	$39.94	8.73 million shs	$62.44 billion
02/05/2024	$40.84	$40.10 -1.81%	$40.49	$39.92	8.88 million shs	$62.44 billion
02/02/2024	$40.90	$40.83 -0.17%	$41.11	$40.08	11.27 million shs	$63.57 billion
02/01/2024	$41.54	$40.90 -1.54%	$41.69	$39.98	16.00 million shs	$63.68 billion
01/31/2024	$43.33	$41.54 -4.13%	$42.99	$41.40	12.97 million shs	$64.68 billion
01/30/2024	$42.93	$43.33 +0.93%	$43.40	$42.68	8.06 million shs	$67.47 billion
01/29/2024	$42.64	$42.93 +0.68%	$42.97	$42.33	7.48 million shs	$66.84 billion
01/26/2024	$42.82	$42.63 -0.44%	$43.01	$42.30	7.24 million shs	$66.38 billion
01/25/2024	$42.49	$42.82 +0.78%	$43.06	$42.21	8.17 million shs	$66.67 billion
01/24/2024	$41.97	$42.49 +1.24%	$42.98	$42.24	11.20 million shs	$66.16 billion
01/23/2024	$41.78	$41.97 +0.45%	$42.14	$41.31	7.42 million shs	$65.35 billion
01/22/2024	$42.01	$41.78 -0.55%	$42.35	$41.35	10.35 million shs	$65.05 billion
01/19/2024	$40.15	$42.01 +4.63%	$42.05	$39.98	14.38 million shs	$65.41 billion
01/18/2024	$40.82	$40.15 -1.64%	$41.00	$39.05	15.20 million shs	$62.51 billion
01/17/2024	$41.38	$40.82 -1.35%	$41.74	$40.16	14.51 million shs	$63.56 billion

Related Companies:

This page (NYSE:USB) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

U.S. Bancorp (USB) Stock Chart & Stock Price History

U.S. Bancorp Stock Price Performance

USB Stock Chart for Thursday, April, 18, 2024

U.S. Bancorp Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info