U.S. Bancorp (USB)

47.78Last Price

-0.22 (-0.46%)Change

U.S. Bancorp is a diversified financial services holding company that operates predominantly through its flagship banking subsidiary, U

S. Bank. The company provides a broad range of financial products and services, including consumer and commercial banking, investment management, mortgage services, and payment processing solutions. With a focus on serving individual clients, small businesses, and corporate entities, U.S. Bancorp is committed to delivering innovative financial solutions tailored to meet the needs of its customers while also engaging in community development and sustainable practices. Through its extensive branch network and digital platforms, the company aims to enhance customer experience and foster financial wellbeing.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	48.00	48.35	47.67	47.78	11,182,540	47.78
1/30/2025	48.20	48.46	47.70	48.00	6,679,457	48.00
1/29/2025	48.35	49.18	47.55	47.66	15,331,361	47.66
1/28/2025	49.60	49.76	47.96	48.44	12,309,581	48.44
1/27/2025	49.25	49.72	49.02	49.54	5,987,328	49.54
1/24/2025	48.17	49.38	48.17	49.07	8,259,478	49.07
1/23/2025	48.74	48.95	48.15	48.43	8,138,819	48.43
1/22/2025	48.99	49.09	47.94	48.63	9,541,125	48.63
1/21/2025	48.66	49.41	48.33	49.32	11,644,674	49.32
1/17/2025	48.78	48.78	47.41	48.36	14,835,710	48.36
1/16/2025	47.89	49.21	47.20	48.03	19,042,443	48.03
1/15/2025	50.45	51.12	50.24	50.90	13,924,682	50.90
1/14/2025	48.81	49.34	48.67	49.06	8,783,438	49.06
1/13/2025	47.54	48.41	47.41	48.39	9,164,261	48.39
1/10/2025	47.89	48.09	47.05	47.38	8,528,563	47.38
1/08/2025	48.66	48.69	47.89	48.52	5,955,542	48.52
1/07/2025	49.31	49.46	48.47	48.70	6,014,324	48.70
1/06/2025	49.21	49.67	48.65	48.73	7,261,144	48.73
1/03/2025	48.02	48.89	47.83	48.86	6,419,152	48.86
1/02/2025	48.18	48.30	47.54	47.86	6,227,845	47.86
12/31/2024	48.25	0.00	48.25	47.83	0	47.83
12/30/2024	48.12	48.59	47.66	48.25	4,868,381	48.25
12/27/2024	48.74	49.26	48.24	48.49	4,957,110	48.49
12/26/2024	48.66	49.13	48.33	49.01	3,448,228	49.01
12/24/2024	48.44	48.83	48.23	48.83	2,393,825	48.83
12/23/2024	47.54	48.36	47.47	48.32	4,600,744	48.32
12/20/2024	47.28	48.57	47.22	47.92	20,225,050	47.92
12/19/2024	48.27	48.55	47.18	47.47	6,336,019	47.47
12/18/2024	50.12	50.25	47.57	47.61	8,969,514	47.61
12/17/2024	50.98	51.24	49.68	49.98	6,774,141	49.98
12/16/2024	51.16	51.37	50.64	51.36	8,520,642	51.36
12/13/2024	51.23	51.33	50.73	51.03	6,426,784	51.03
12/12/2024	51.51	51.81	51.07	51.10	7,596,737	51.10
12/11/2024	52.00	52.24	51.25	51.32	7,842,329	51.32
12/10/2024	51.55	51.81	50.78	51.57	6,357,616	51.57
12/09/2024	52.24	52.27	51.26	51.31	5,416,969	51.31
12/06/2024	52.24	52.59	51.78	52.18	4,683,608	52.18
12/05/2024	52.01	52.58	51.95	52.12	7,089,387	52.12
12/04/2024	52.23	52.42	51.59	52.01	4,669,865	52.01
12/03/2024	52.76	52.88	51.83	52.10	6,520,428	52.10
12/02/2024	53.50	53.50	52.53	52.77	5,110,243	52.77
11/29/2024	53.60	53.75	53.07	53.29	3,287,946	53.29
11/27/2024	53.75	53.98	53.22	53.48	4,506,596	53.48
11/26/2024	53.76	53.80	53.28	53.66	5,767,533	53.66
11/25/2024	53.26	53.93	53.16	53.63	10,230,994	53.63
11/22/2024	51.37	52.69	51.37	52.49	8,301,630	52.49
11/21/2024	50.85	52.08	50.80	51.39	8,218,000	51.39
11/20/2024	50.60	50.96	50.29	50.74	8,071,269	50.74
11/19/2024	49.89	50.62	49.59	50.40	5,067,289	50.40
11/18/2024	49.96	50.79	49.84	50.61	7,472,624	50.61
11/15/2024	50.27	50.65	49.74	49.90	13,570,885	49.90
11/14/2024	51.28	51.28	50.23	50.31	10,345,139	50.31
11/13/2024	50.91	51.68	50.76	51.17	7,128,940	51.17
11/12/2024	50.94	51.26	50.38	50.76	7,564,604	50.76
11/11/2024	50.88	51.46	50.78	51.04	8,191,974	51.04
11/08/2024	49.77	50.35	49.35	50.21	8,615,297	50.21
11/07/2024	50.84	51.01	49.34	49.56	9,624,690	49.56
11/06/2024	50.28	51.76	50.00	51.26	17,570,429	51.26
11/05/2024	47.29	47.87	47.22	47.61	4,377,839	47.61
11/04/2024	47.86	47.87	47.14	47.19	7,720,435	47.19
11/01/2024	48.71	48.96	47.81	47.84	5,480,465	47.84