5 DAY PERFORMANCE
+8.97%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-4.51%
6 MONTH PERFORMANCE
+9.21%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
+12.10%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $41.93 | $40.86 (-2.55%) | $41.97 | $40.84 | 7.00 M | $64.37 B |
| 03/12/2025 | $42.12 | $41.68 (-1.04%) | $42.21 | $41.02 | 13.36 M | $65.02 B |
| 03/11/2025 | $42.40 | $41.56 (-1.98%) | $42.71 | $41.40 | 17.59 M | $64.83 B |
| 03/10/2025 | $43.80 | $42.37 (-3.26%) | $44.30 | $41.98 | 18.14 M | $66.10 B |
| 03/07/2025 | $44.38 | $44.72 (0.77%) | $44.79 | $43.58 | 10.79 M | $69.76 B |
| 03/06/2025 | $44.21 | $44.38 (0.38%) | $44.82 | $43.84 | 9.88 M | $68.97 B |
| 03/05/2025 | $44.58 | $44.67 (0.2%) | $45.00 | $43.88 | 8.96 M | $69.42 B |
| 03/04/2025 | $45.50 | $44.61 (-1.96%) | $45.75 | $44.18 | 10.80 M | $69.32 B |
| 03/03/2025 | $47.11 | $46.24 (-1.85%) | $47.37 | $45.77 | 9.68 M | $71.86 B |
| 02/28/2025 | $46.45 | $46.90 (0.97%) | $46.94 | $46.08 | 10.10 M | $72.88 B |
| 02/27/2025 | $45.82 | $46.28 (1%) | $46.77 | $45.82 | 6.32 M | $71.92 B |
| 02/26/2025 | $46.19 | $45.75 (-0.95%) | $46.54 | $45.61 | 9.06 M | $71.10 B |
| 02/25/2025 | $45.99 | $45.91 (-0.17%) | $46.20 | $45.37 | 12.64 M | $71.34 B |
| 02/24/2025 | $46.08 | $45.61 (-1.02%) | $46.19 | $45.42 | 8.07 M | $70.88 B |
| 02/21/2025 | $46.80 | $45.87 (-1.99%) | $46.93 | $45.74 | 9.33 M | $71.28 B |
| 02/20/2025 | $47.10 | $46.76 (-0.72%) | $47.24 | $46.15 | 6.91 M | $72.67 B |
| 02/19/2025 | $47.48 | $47.12 (-0.76%) | $47.60 | $46.05 | 11.00 M | $73.22 B |
| 02/18/2025 | $47.88 | $47.94 (0.13%) | $48.00 | $47.56 | 5.46 M | $74.50 B |
| 02/14/2025 | $47.56 | $47.75 (0.4%) | $48.05 | $47.50 | 5.40 M | $74.20 B |
| 02/13/2025 | $47.47 | $47.39 (-0.17%) | $47.56 | $46.85 | 6.35 M | $73.64 B |
| 02/12/2025 | $47.15 | $47.49 (0.72%) | $47.62 | $46.99 | 6.18 M | $73.80 B |
| 02/11/2025 | $46.69 | $47.59 (1.93%) | $47.68 | $46.46 | 7.74 M | $73.95 B |
| 02/10/2025 | $47.28 | $46.88 (-0.85%) | $47.32 | $46.48 | 8.46 M | $72.85 B |
| 02/07/2025 | $47.81 | $47.23 (-1.21%) | $48.00 | $46.89 | 8.12 M | $73.40 B |
| 02/06/2025 | $47.93 | $47.74 (-0.4%) | $48.07 | $47.39 | 9.10 M | $74.19 B |
| 02/05/2025 | $47.82 | $47.38 (-0.92%) | $48.20 | $47.29 | 10.81 M | $73.63 B |
| 02/04/2025 | $47.15 | $47.45 (0.64%) | $47.83 | $46.98 | 10.38 M | $73.74 B |
| 02/03/2025 | $46.84 | $46.87 (0.06%) | $47.44 | $46.55 | 10.88 M | $72.84 B |
| 01/31/2025 | $48.00 | $47.78 (-0.46%) | $48.35 | $47.67 | 11.18 M | $74.25 B |
| 01/30/2025 | $48.20 | $48.00 (-0.41%) | $48.46 | $47.70 | 6.68 M | $74.59 B |
| 01/29/2025 | $48.35 | $47.66 (-1.43%) | $49.18 | $47.55 | 15.33 M | $74.06 B |
| 01/28/2025 | $49.60 | $48.44 (-2.34%) | $49.76 | $47.96 | 12.31 M | $75.28 B |
| 01/27/2025 | $49.25 | $49.54 (0.59%) | $49.72 | $49.02 | 5.99 M | $76.99 B |
| 01/24/2025 | $48.17 | $49.07 (1.87%) | $49.38 | $48.17 | 8.26 M | $76.25 B |
| 01/23/2025 | $48.74 | $48.43 (-0.64%) | $48.95 | $48.15 | 8.14 M | $75.26 B |
| 01/22/2025 | $48.99 | $48.63 (-0.73%) | $49.09 | $47.94 | 9.54 M | $75.57 B |
| 01/21/2025 | $48.66 | $49.32 (1.36%) | $49.41 | $48.33 | 11.64 M | $76.64 B |
| 01/17/2025 | $48.78 | $48.36 (-0.86%) | $48.78 | $47.41 | 14.84 M | $75.15 B |
| 01/16/2025 | $47.89 | $48.03 (0.29%) | $49.21 | $47.20 | 19.04 M | $74.64 B |
| 01/15/2025 | $50.45 | $50.90 (0.89%) | $51.12 | $50.24 | 13.94 M | $79.10 B |
| 01/14/2025 | $48.81 | $49.06 (0.51%) | $49.35 | $48.68 | 8.75 M | $76.24 B |
| 01/13/2025 | $47.54 | $48.39 (1.79%) | $48.41 | $47.41 | 9.16 M | $75.20 B |
| 01/10/2025 | $47.89 | $47.38 (-1.06%) | $48.09 | $47.05 | 8.53 M | $73.63 B |
| 01/08/2025 | $48.66 | $48.52 (-0.29%) | $48.69 | $47.89 | 5.96 M | $75.40 B |
| 01/07/2025 | $49.31 | $48.70 (-1.24%) | $49.46 | $48.47 | 6.01 M | $75.68 B |
| 01/06/2025 | $49.21 | $48.73 (-0.98%) | $49.67 | $48.65 | 7.26 M | $75.73 B |
| 01/03/2025 | $48.02 | $48.86 (1.75%) | $48.89 | $47.83 | 6.42 M | $75.93 B |
| 01/02/2025 | $48.18 | $47.86 (-0.66%) | $48.30 | $47.54 | 6.23 M | $74.37 B |
| 12/31/2024 | $47.96 | $47.83 (-0.27%) | $48.31 | $47.62 | 4.52 M | $74.33 B |
| 12/30/2024 | $48.12 | $48.25 (0.27%) | $48.59 | $47.66 | 4.87 M | $74.98 B |
| 12/27/2024 | $48.74 | $48.49 (-0.51%) | $49.26 | $48.24 | 4.96 M | $75.35 B |
| 12/26/2024 | $48.66 | $49.01 (0.72%) | $49.13 | $48.33 | 3.45 M | $76.16 B |
| 12/24/2024 | $48.44 | $48.83 (0.81%) | $48.83 | $48.23 | 2.39 M | $75.88 B |
| 12/23/2024 | $47.54 | $48.32 (1.64%) | $48.36 | $47.47 | 4.60 M | $75.09 B |
| 12/20/2024 | $47.28 | $47.92 (1.35%) | $48.57 | $47.22 | 20.23 M | $74.47 B |
| 12/19/2024 | $48.27 | $47.41 (-1.78%) | $48.55 | $47.18 | 9.80 M | $73.68 B |
| 12/18/2024 | $50.12 | $47.61 (-5.01%) | $50.25 | $47.57 | 8.97 M | $73.99 B |
| 12/17/2024 | $50.98 | $49.98 (-1.96%) | $51.24 | $49.68 | 6.77 M | $77.67 B |
| 12/16/2024 | $51.16 | $51.36 (0.39%) | $51.37 | $50.64 | 8.43 M | $79.81 B |
| 12/13/2024 | $51.23 | $51.03 (-0.39%) | $51.33 | $50.73 | 6.43 M | $79.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
