The highest closing price for US Bancorp (USB) last month was $53.66, on November 26. It was up 9.4% for the month. The latest price is $49.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $53.60 | $53.75 | $53.07 | $53.29 | 3,287,928 |
November 27 2024 | $53.75 | $53.98 | $53.22 | $53.48 | 4,506,594 |
November 26 2024 | $53.76 | $53.80 | $53.28 | $53.66 | 5,767,560 |
November 25 2024 | $53.26 | $53.93 | $53.16 | $53.63 | 10,234,420 |
November 22 2024 | $51.37 | $52.69 | $51.37 | $52.49 | 8,301,608 |
November 21 2024 | $50.85 | $52.08 | $50.80 | $51.39 | 8,218,027 |
November 20 2024 | $50.60 | $50.96 | $50.29 | $50.74 | 8,071,262 |
November 19 2024 | $49.89 | $50.62 | $49.59 | $50.40 | 5,066,239 |
November 18 2024 | $49.96 | $50.79 | $49.84 | $50.61 | 7,472,289 |
November 15 2024 | $50.27 | $50.65 | $49.74 | $49.90 | 13,570,860 |
November 14 2024 | $51.29 | $51.29 | $50.24 | $50.31 | 10,345,130 |
November 13 2024 | $50.91 | $51.68 | $50.76 | $51.17 | 7,130,595 |
November 12 2024 | $50.94 | $51.26 | $50.38 | $50.76 | 7,564,598 |
November 11 2024 | $50.88 | $51.46 | $50.79 | $51.04 | 8,192,491 |
November 08 2024 | $49.77 | $50.36 | $49.35 | $50.21 | 8,615,275 |
November 07 2024 | $50.84 | $51.01 | $49.34 | $49.56 | 9,625,859 |
November 06 2024 | $50.28 | $51.76 | $50.00 | $51.26 | 17,523,430 |
November 05 2024 | $47.29 | $47.87 | $47.22 | $47.61 | 4,379,755 |
November 04 2024 | $47.86 | $47.87 | $47.14 | $47.19 | 7,720,539 |
November 01 2024 | $48.71 | $48.96 | $47.82 | $47.84 | 5,480,459 |
Daily pricing data for US Bancorp dates back to 11/6/1984, and may be incomplete.
