The highest closing price for US Bancorp (USB) last month was $47.94, on February 18. It was up 0.1% for the month. The latest price is $43.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $46.45 | $46.94 | $46.08 | $46.90 | 10,100,680 |
February 27 2025 | $45.82 | $46.77 | $45.82 | $46.28 | 6,315,500 |
February 26 2025 | $46.19 | $46.54 | $45.61 | $45.75 | 9,056,100 |
February 25 2025 | $45.99 | $46.20 | $45.37 | $45.91 | 12,635,830 |
February 24 2025 | $46.08 | $46.19 | $45.42 | $45.61 | 8,069,411 |
February 21 2025 | $46.80 | $46.93 | $45.74 | $45.87 | 9,326,990 |
February 20 2025 | $47.10 | $47.24 | $46.15 | $46.76 | 6,909,131 |
February 19 2025 | $47.48 | $47.60 | $46.05 | $47.12 | 10,999,380 |
February 18 2025 | $47.88 | $48.00 | $47.56 | $47.94 | 5,459,776 |
February 14 2025 | $47.56 | $48.05 | $47.50 | $47.75 | 5,398,893 |
February 13 2025 | $47.47 | $47.56 | $46.85 | $47.39 | 6,352,207 |
February 12 2025 | $47.15 | $47.62 | $46.99 | $47.49 | 6,180,233 |
February 11 2025 | $46.69 | $47.68 | $46.46 | $47.59 | 7,744,914 |
February 10 2025 | $47.28 | $47.32 | $46.48 | $46.88 | 8,459,759 |
February 07 2025 | $47.81 | $48.00 | $46.89 | $47.23 | 8,115,361 |
February 06 2025 | $47.93 | $48.07 | $47.39 | $47.74 | 9,101,325 |
February 05 2025 | $47.82 | $48.20 | $47.29 | $47.38 | 10,811,070 |
February 04 2025 | $47.15 | $47.83 | $46.98 | $47.45 | 10,381,420 |
February 03 2025 | $46.84 | $47.44 | $46.55 | $46.87 | 10,880,980 |
Daily pricing data for US Bancorp dates back to 11/6/1984, and may be incomplete.
