USB - US BANCORP \DE\
Close
48.645
0.055 0.113%
Share volume: 17,133
Last Updated: Fri 27 Dec 2024 04:30:15 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.59
0.06
0.11%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $48.44 | $48.44 | $48.83 | $48.83 | $48.23 | $48.23 | $48.83 | $48.83 | 2,393,788 | $2,392,609.00 |
12/23/2024 | $47.54 | $47.54 | $48.36 | $48.36 | $47.47 | $47.47 | $48.32 | $48.32 | 4,600,870 | $4,600,870.00 |
12/20/2024 | $47.28 | $47.28 | $48.57 | $48.57 | $47.22 | $47.22 | $47.92 | $47.92 | 20,225,035 | $18,057,845.00 |
12/19/2024 | $48.27 | $48.27 | $48.55 | $48.55 | $47.18 | $47.18 | $47.41 | $47.41 | 9,803,278 | $9,803,278.00 |
12/18/2024 | $50.12 | $50.12 | $50.25 | $50.25 | $47.57 | $47.57 | $47.61 | $47.61 | 8,970,093 | $8,970,093.00 |
12/17/2024 | $50.98 | $50.98 | $51.24 | $51.24 | $49.68 | $49.68 | $49.98 | $49.98 | 6,774,156 | $6,774,156.00 |
12/16/2024 | $51.16 | $51.16 | $51.37 | $51.37 | $50.64 | $50.64 | $51.36 | $51.36 | 8,427,159 | $8,427,159.00 |
12/13/2024 | $51.23 | $51.23 | $51.33 | $51.33 | $50.73 | $50.73 | $51.03 | $51.03 | 6,426,776 | $6,426,776.00 |