USB
U.S. Bancorp
20:00:02
58.14 $
0.0000 (%0.00)
Previous Close: 57.91
Day Low₺57.545
Day High₺58.741
USB: U.S. Bancorp Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 44.068
CLOSE 44.0419
Low
LOW 37.81
High
HIGH 53.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 43.12 | 44.02 | 42.89 | 43.91 |
| 01/03/2024 | 43.38 | 43.41 | 42.61 | 42.75 |
| 01/04/2024 | 42.94 | 43.6 | 42.81 | 43.21 |
| 01/05/2024 | 42.95 | 44.33 | 42.94 | 43.81 |
| 01/08/2024 | 43.61 | 44.05 | 43.19 | 43.96 |
| 01/09/2024 | 43.37 | 43.87 | 43.19 | 43.46 |
| 01/10/2024 | 43.31 | 43.44 | 42.9 | 43.4 |
| 01/11/2024 | 43.3 | 43.3 | 42.05 | 42.82 |
| 01/12/2024 | 42.87 | 43.11 | 41.7 | 42.15 |
| 01/16/2024 | 41.67 | 41.78 | 40.96 | 41.38 |
| 01/17/2024 | 41.35 | 41.74 | 40.16 | 40.82 |
| 01/18/2024 | 40.89 | 41 | 39.05 | 40.15 |
| 01/19/2024 | 40.29 | 42.05 | 39.98 | 42.01 |
| 01/22/2024 | 42.1 | 42.35 | 41.35 | 41.78 |
| 01/23/2024 | 41.97 | 42.14 | 41.31 | 41.97 |
| 01/24/2024 | 42.38 | 42.98 | 42.24 | 42.48 |
| 01/25/2024 | 42.98 | 43.06 | 42.21 | 42.81 |
| 01/26/2024 | 42.62 | 43.01 | 42.3 | 42.64 |
| 01/29/2024 | 42.62 | 42.97 | 42.33 | 42.95 |
| 01/30/2024 | 42.87 | 43.4 | 42.68 | 43.34 |
| 01/31/2024 | 42.46 | 42.99 | 41.4 | 41.54 |
| 02/01/2024 | 41.58 | 41.69 | 39.97 | 40.89 |
| 02/02/2024 | 40.5 | 41.11 | 40.07 | 40.84 |
| 02/05/2024 | 40.44 | 40.49 | 39.92 | 40.1 |
| 02/06/2024 | 40.05 | 40.51 | 39.92 | 40.1 |
| 02/07/2024 | 40.24 | 40.32 | 38.87 | 39.91 |
| 02/08/2024 | 39.7 | 40.42 | 39.39 | 40.37 |
| 02/09/2024 | 40.3 | 40.39 | 39.77 | 40.18 |
| 02/12/2024 | 40.23 | 41.44 | 40.14 | 41.07 |
| 02/13/2024 | 40.23 | 40.48 | 39.41 | 39.93 |
| 02/14/2024 | 40.46 | 40.7 | 40.09 | 40.5 |
| 02/15/2024 | 40.86 | 41.72 | 40.77 | 41.55 |
| 02/16/2024 | 41.15 | 41.82 | 40.82 | 41.49 |
| 02/20/2024 | 41.11 | 41.55 | 40.91 | 41.14 |
| 02/21/2024 | 40.96 | 41.06 | 40.33 | 40.82 |
| 02/22/2024 | 41.35 | 42.04 | 41.08 | 41.35 |
| 02/23/2024 | 41.37 | 41.68 | 41.09 | 41.36 |
| 02/26/2024 | 41.11 | 41.43 | 40.65 | 40.84 |
| 02/27/2024 | 41.25 | 41.86 | 41.08 | 41.37 |
| 02/28/2024 | 41.1 | 41.55 | 40.85 | 41.22 |
| 02/29/2024 | 41.74 | 42.18 | 41.49 | 41.96 |
| 03/01/2024 | 41.61 | 41.9 | 40.93 | 41.42 |
| 03/04/2024 | 42.42 | 43.5 | 42.13 | 42.7 |
| 03/05/2024 | 42.51 | 43.77 | 42.51 | 43.25 |
| 03/06/2024 | 43.06 | 43.28 | 42.12 | 43.09 |
| 03/07/2024 | 43.45 | 43.76 | 43.06 | 43.34 |
| 03/08/2024 | 43.77 | 43.82 | 43.17 | 43.26 |
| 03/11/2024 | 43.17 | 43.78 | 43.03 | 43.52 |
| 03/12/2024 | 43.39 | 43.64 | 43.09 | 43.21 |
| 03/13/2024 | 43.23 | 44.07 | 43.23 | 43.47 |
| 03/14/2024 | 43.09 | 43.55 | 42.09 | 42.35 |
| 03/15/2024 | 41.93 | 42.78 | 41.93 | 42.08 |
| 03/18/2024 | 42.47 | 42.49 | 41.69 | 42.47 |
| 03/19/2024 | 42.4 | 42.65 | 42.09 | 42.22 |
| 03/20/2024 | 41.92 | 43.68 | 41.89 | 43.46 |
| 03/21/2024 | 43.75 | 44.74 | 43.7 | 44.45 |
| 03/22/2024 | 44.93 | 45.04 | 43.58 | 43.59 |
| 03/25/2024 | 43.75 | 44.3 | 43.46 | 43.55 |
| 03/26/2024 | 44 | 44 | 43.47 | 43.53 |
| 03/27/2024 | 43.3 | 44.02 | 43.26 | 44 |
| 03/28/2024 | 44.42 | 44.91 | 44.3 | 44.7 |
| 04/01/2024 | 44.58 | 44.75 | 43.89 | 43.95 |
| 04/02/2024 | 43.69 | 43.95 | 43.12 | 43.23 |
| 04/03/2024 | 43.23 | 43.77 | 43.01 | 43.11 |
| 04/04/2024 | 43.57 | 44.03 | 42.73 | 42.92 |
| 04/05/2024 | 42.75 | 43.3 | 42.66 | 43.03 |
| 04/08/2024 | 43.29 | 44.01 | 43.06 | 43.72 |
| 04/09/2024 | 43.82 | 44.02 | 43.41 | 43.94 |
| 04/10/2024 | 43.01 | 43.04 | 41.87 | 42.03 |
| 04/11/2024 | 42.2 | 42.2 | 41.21 | 41.92 |
| 04/12/2024 | 41.21 | 41.73 | 41.18 | 41.58 |
| 04/15/2024 | 42.06 | 42.84 | 41.1 | 41.44 |
| 04/16/2024 | 41.25 | 41.27 | 40.39 | 41 |
| 04/17/2024 | 39.5 | 39.97 | 38.79 | 39.52 |
| 04/18/2024 | 39.41 | 40.15 | 39.19 | 39.44 |
| 04/19/2024 | 39.46 | 40.46 | 39.41 | 40.45 |
| 04/22/2024 | 40.68 | 41.37 | 40.24 | 41.05 |
| 04/23/2024 | 41.13 | 41.26 | 40.81 | 40.97 |
| 04/24/2024 | 40.53 | 41.73 | 40.43 | 41.61 |
| 04/25/2024 | 41.34 | 41.74 | 40.38 | 40.99 |
| 04/26/2024 | 41 | 41.55 | 40.86 | 41.12 |
| 04/29/2024 | 41.22 | 41.51 | 41.08 | 41.29 |
| 04/30/2024 | 41.05 | 41.26 | 40.58 | 40.63 |
| 05/01/2024 | 40.59 | 41.81 | 40.53 | 41.05 |
| 05/02/2024 | 41.61 | 41.68 | 40.6 | 40.97 |
| 05/03/2024 | 41.55 | 41.83 | 41.24 | 41.41 |
| 05/06/2024 | 41.76 | 41.94 | 41.42 | 41.82 |
| 05/07/2024 | 42 | 42.08 | 41.41 | 41.58 |
| 05/08/2024 | 41.23 | 41.79 | 41.06 | 41.69 |
| 05/09/2024 | 41.51 | 41.87 | 41.26 | 41.54 |
| 05/10/2024 | 41.7 | 41.91 | 41.61 | 41.85 |
| 05/13/2024 | 42 | 42.23 | 41.49 | 41.49 |
| 05/14/2024 | 41.65 | 42.29 | 41.63 | 41.95 |
| 05/15/2024 | 42.46 | 42.61 | 41.95 | 42.22 |
| 05/16/2024 | 42.07 | 42.26 | 41.59 | 41.65 |
| 05/17/2024 | 41.96 | 41.96 | 41.31 | 41.43 |
| 05/20/2024 | 41.43 | 41.64 | 40.85 | 40.89 |
| 05/21/2024 | 40.88 | 41.22 | 40.83 | 41.18 |
| 05/22/2024 | 40.82 | 41.23 | 40.6 | 40.77 |
| 05/23/2024 | 40.8 | 40.85 | 39.76 | 40.02 |
| 05/24/2024 | 40.15 | 40.54 | 40.04 | 40.53 |
| 05/28/2024 | 40.61 | 40.71 | 39.65 | 39.77 |
| 05/29/2024 | 39.16 | 39.16 | 38.64 | 39.04 |
| 05/30/2024 | 39.4 | 39.55 | 38.76 | 39.38 |
| 05/31/2024 | 39.65 | 40.6 | 39.53 | 40.55 |
| 06/03/2024 | 40.76 | 40.8 | 39.31 | 39.73 |
| 06/04/2024 | 39.35 | 39.87 | 38.9 | 38.96 |
| 06/05/2024 | 39.07 | 39.1 | 38.32 | 39.08 |
| 06/06/2024 | 39.08 | 39.36 | 38.75 | 39.02 |
| 06/07/2024 | 38.71 | 39.37 | 38.7 | 39.02 |
| 06/10/2024 | 38.65 | 39.08 | 38.3 | 38.75 |
| 06/11/2024 | 38.69 | 38.82 | 37.81 | 38.45 |
| 06/12/2024 | 39.61 | 40.11 | 39.13 | 39.28 |
| 06/13/2024 | 39.18 | 39.5 | 38.74 | 39.26 |
| 06/14/2024 | 38.76 | 39.09 | 38.47 | 38.83 |
| 06/17/2024 | 38.7 | 39.14 | 38.48 | 39.09 |
| 06/18/2024 | 39 | 39.41 | 38.86 | 39.29 |
| 06/20/2024 | 39.11 | 39.34 | 38.87 | 39.28 |
| 06/21/2024 | 39.05 | 39.85 | 38.72 | 39.7 |
| 06/24/2024 | 39.89 | 40.82 | 39.71 | 40.55 |
| 06/25/2024 | 40.38 | 40.59 | 39.67 | 40.02 |
| 06/26/2024 | 39.71 | 40.01 | 39.35 | 39.71 |
| 06/27/2024 | 39.22 | 39.71 | 38.87 | 39.68 |
| 06/28/2024 | 39.54 | 40.08 | 39.32 | 39.7 |
| 07/01/2024 | 39.81 | 39.95 | 39.07 | 39.24 |
| 07/02/2024 | 39.13 | 40.06 | 39.05 | 39.97 |
| 07/03/2024 | 39.98 | 40.28 | 39.51 | 39.51 |
| 07/05/2024 | 39.52 | 39.56 | 38.89 | 39.04 |
| 07/08/2024 | 39.15 | 39.52 | 39.05 | 39.46 |
| 07/09/2024 | 39.18 | 40.06 | 39.07 | 39.87 |
| 07/10/2024 | 40 | 40.83 | 39.81 | 40.8 |
| 07/11/2024 | 41.23 | 42.11 | 41.17 | 41.93 |
| 07/12/2024 | 41.98 | 42.45 | 41.66 | 42.1 |
| 07/15/2024 | 42.6 | 42.93 | 42.32 | 42.35 |
| 07/16/2024 | 42.58 | 43.44 | 42.35 | 43.29 |
| 07/17/2024 | 43.98 | 45.66 | 43.8 | 45.26 |
| 07/18/2024 | 44.79 | 45.63 | 44.37 | 44.41 |
| 07/19/2024 | 44.74 | 44.97 | 44.26 | 44.76 |
| 07/22/2024 | 44.63 | 45.22 | 43.96 | 45.04 |
| 07/23/2024 | 44.84 | 45.68 | 44.68 | 45.55 |
| 07/24/2024 | 45.59 | 45.84 | 44.71 | 44.77 |
| 07/25/2024 | 44.77 | 45.72 | 44.6 | 45.09 |
| 07/26/2024 | 45.19 | 45.66 | 45.06 | 45.46 |
| 07/29/2024 | 45.6 | 45.69 | 45.13 | 45.37 |
| 07/30/2024 | 45.58 | 45.88 | 45.22 | 45.47 |
| 07/31/2024 | 45.51 | 45.55 | 44.76 | 44.88 |
| 08/01/2024 | 44.92 | 44.92 | 43.32 | 43.48 |
| 08/02/2024 | 42.66 | 42.75 | 41.96 | 42.35 |
| 08/05/2024 | 41.13 | 41.4 | 40.41 | 40.8 |
| 08/06/2024 | 40.74 | 42.06 | 40.52 | 41.67 |
| 08/07/2024 | 42.39 | 42.74 | 41.33 | 41.39 |
| 08/08/2024 | 41.79 | 42.2 | 41.54 | 41.76 |
| 08/09/2024 | 41.61 | 42.14 | 41.61 | 42.07 |
| 08/12/2024 | 42.24 | 42.65 | 41.32 | 41.47 |
| 08/13/2024 | 41.82 | 42.42 | 41.43 | 42.4 |
| 08/14/2024 | 42.44 | 42.49 | 42.05 | 42.34 |
| 08/15/2024 | 43.05 | 43.31 | 42.72 | 42.81 |
| 08/16/2024 | 42.81 | 43.33 | 42.81 | 43.19 |
| 08/19/2024 | 43.25 | 43.67 | 43.25 | 43.66 |
| 08/20/2024 | 43.48 | 43.95 | 43.39 | 43.74 |
| 08/21/2024 | 43.85 | 43.99 | 43.28 | 43.7 |
| 08/22/2024 | 43.69 | 44.23 | 43.69 | 44.19 |
| 08/23/2024 | 44.51 | 45.6 | 44.34 | 45.39 |
| 08/26/2024 | 45.75 | 45.83 | 45.42 | 45.62 |
| 08/27/2024 | 45.6 | 45.78 | 45.45 | 45.73 |
| 08/28/2024 | 45.57 | 46.39 | 45.57 | 46.13 |
| 08/29/2024 | 46.37 | 46.77 | 45.51 | 46.53 |
| 08/30/2024 | 46.67 | 47.31 | 46.6 | 47.23 |
| 09/03/2024 | 47.28 | 47.31 | 46.21 | 46.39 |
| 09/04/2024 | 46.35 | 46.81 | 45.89 | 46.06 |
| 09/05/2024 | 46.54 | 46.54 | 45.42 | 45.54 |
| 09/06/2024 | 45.61 | 45.94 | 44.33 | 44.49 |
| 09/09/2024 | 44.93 | 45.44 | 44.77 | 45.26 |
| 09/10/2024 | 45.4 | 45.4 | 44.02 | 45.03 |
| 09/11/2024 | 44.64 | 44.8 | 43.58 | 44.75 |
| 09/12/2024 | 45.38 | 45.97 | 43.49 | 43.85 |
| 09/13/2024 | 44.16 | 44.74 | 44.11 | 44.62 |
| 09/16/2024 | 44.85 | 45.13 | 44.32 | 44.69 |
| 09/17/2024 | 44.98 | 45.28 | 44.53 | 44.68 |
| 09/18/2024 | 44.74 | 45.81 | 44.61 | 45.18 |
| 09/19/2024 | 46.28 | 46.62 | 45.6 | 46.47 |
| 09/20/2024 | 46.29 | 46.37 | 45.84 | 46.01 |
| 09/23/2024 | 46.14 | 46.3 | 45.76 | 45.86 |
| 09/24/2024 | 45.86 | 45.98 | 45.28 | 45.64 |
| 09/25/2024 | 45.68 | 45.68 | 44.7 | 44.75 |
| 09/26/2024 | 45.03 | 45.43 | 44.24 | 45.3 |
| 09/27/2024 | 45.52 | 45.95 | 45.22 | 45.48 |
| 09/30/2024 | 45.27 | 45.78 | 44.87 | 45.73 |
| 10/01/2024 | 45.38 | 45.42 | 44.32 | 44.46 |
| 10/02/2024 | 44.47 | 44.91 | 44.01 | 44.25 |
| 10/03/2024 | 44.04 | 44.11 | 43.44 | 43.98 |
| 10/04/2024 | 44.72 | 44.95 | 44.17 | 44.7 |
| 10/07/2024 | 44.58 | 44.69 | 44.03 | 44.47 |
| 10/08/2024 | 44.57 | 44.73 | 44.16 | 44.26 |
| 10/09/2024 | 44.33 | 45.15 | 44.15 | 45.1 |
| 10/10/2024 | 44.9 | 45.06 | 44.5 | 44.94 |
| 10/11/2024 | 45.4 | 46.58 | 45.34 | 46.26 |
| 10/14/2024 | 46.19 | 47.2 | 46.09 | 47.12 |
| 10/15/2024 | 47.45 | 48.08 | 46.94 | 47 |
| 10/16/2024 | 48.74 | 50.11 | 48.74 | 49.21 |
| 10/17/2024 | 49.87 | 50.47 | 49.1 | 49.97 |
| 10/18/2024 | 50.11 | 50.15 | 48.96 | 49.16 |
| 10/21/2024 | 49.03 | 49.16 | 47.86 | 47.92 |
| 10/22/2024 | 47.74 | 48.15 | 47.42 | 48.03 |
| 10/23/2024 | 47.81 | 48.53 | 47.78 | 48.53 |
| 10/24/2024 | 48.47 | 48.73 | 48.2 | 48.45 |
| 10/25/2024 | 48.85 | 48.95 | 47.69 | 47.74 |
| 10/28/2024 | 48.12 | 48.69 | 47.94 | 48.59 |
| 10/29/2024 | 48.42 | 48.7 | 48.06 | 48.22 |
| 10/30/2024 | 48.22 | 49.37 | 48.22 | 48.68 |
| 10/31/2024 | 48.67 | 48.82 | 48.23 | 48.31 |
| 11/01/2024 | 48.71 | 48.96 | 47.82 | 47.84 |
| 11/04/2024 | 47.86 | 47.87 | 47.14 | 47.19 |
| 11/05/2024 | 47.29 | 47.87 | 47.22 | 47.61 |
| 11/06/2024 | 50.28 | 51.76 | 50 | 51.26 |
| 11/07/2024 | 50.84 | 51.01 | 49.34 | 49.56 |
| 11/08/2024 | 49.77 | 50.36 | 49.35 | 50.21 |
| 11/11/2024 | 50.88 | 51.46 | 50.79 | 51.04 |
| 11/12/2024 | 50.94 | 51.26 | 50.38 | 50.76 |
| 11/13/2024 | 50.91 | 51.68 | 50.76 | 51.17 |
| 11/14/2024 | 51.29 | 51.29 | 50.24 | 50.31 |
| 11/15/2024 | 50.27 | 50.65 | 49.74 | 49.9 |
| 11/18/2024 | 49.96 | 50.79 | 49.84 | 50.61 |
| 11/19/2024 | 49.89 | 50.62 | 49.59 | 50.4 |
| 11/20/2024 | 50.6 | 50.96 | 50.29 | 50.74 |
| 11/21/2024 | 50.85 | 52.08 | 50.8 | 51.39 |
| 11/22/2024 | 51.37 | 52.69 | 51.37 | 52.49 |
| 11/25/2024 | 53.26 | 53.93 | 53.16 | 53.63 |
| 11/26/2024 | 53.76 | 53.8 | 53.28 | 53.66 |
| 11/27/2024 | 53.75 | 53.98 | 53.22 | 53.48 |
| 11/29/2024 | 53.6 | 53.75 | 53.07 | 53.29 |
| 12/02/2024 | 53.5 | 53.5 | 52.53 | 52.77 |
| 12/03/2024 | 52.76 | 52.89 | 51.83 | 52.1 |
| 12/04/2024 | 52.23 | 52.42 | 51.59 | 52.01 |
| 12/05/2024 | 52.01 | 52.58 | 51.95 | 52.12 |
| 12/06/2024 | 52.24 | 52.59 | 51.78 | 52.18 |
| 12/09/2024 | 52.24 | 52.27 | 51.26 | 51.31 |
| 12/10/2024 | 51.55 | 51.81 | 50.78 | 51.57 |
| 12/11/2024 | 52 | 52.24 | 51.25 | 51.32 |
| 12/12/2024 | 51.51 | 51.81 | 51.07 | 51.1 |
| 12/13/2024 | 51.23 | 51.33 | 50.73 | 51.03 |
| 12/16/2024 | 51.16 | 51.37 | 50.64 | 51.36 |
| 12/17/2024 | 50.98 | 51.24 | 49.68 | 49.98 |
| 12/18/2024 | 50.12 | 50.25 | 47.57 | 47.61 |
| 12/19/2024 | 48.27 | 48.55 | 47.18 | 47.41 |
| 12/20/2024 | 47.28 | 48.57 | 47.22 | 47.92 |
| 12/23/2024 | 47.54 | 48.36 | 47.47 | 48.32 |
| 12/24/2024 | 48.44 | 48.83 | 48.23 | 48.83 |
| 12/26/2024 | 48.66 | 49.13 | 48.33 | 49.01 |
| 12/27/2024 | 48.74 | 49.26 | 48.24 | 48.49 |
| 12/30/2024 | 48.12 | 48.59 | 47.66 | 48.25 |
| 12/31/2024 | 47.96 | 48.31 | 47.62 | 47.83 |