U.S. Bancorp (USB.PRA)
NYSE: USB.PRA · Real-Time Price · USD · Preferred Stock
833.86
+9.66 (1.17%)
At close: Jul 1, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 834.50 | 834.50 | 834.00 | 834.00 | 834.00 | 0.02% | 758 |
| Jul 1, 2025 | 824.20 | 833.86 | 823.00 | 833.86 | 833.86 | 1.17% | 6,803 |
| Jun 30, 2025 | 825.45 | 831.00 | 824.20 | 824.20 | 824.20 | -1.91% | 7,665 |
| Jun 27, 2025 | 847.00 | 847.00 | 840.21 | 840.21 | 826.21 | -0.80% | 1,011 |
| Jun 26, 2025 | 847.00 | 847.00 | 847.00 | 847.00 | 832.89 | -0.05% | 637 |
| Jun 24, 2025 | 844.91 | 847.40 | 842.64 | 847.40 | 833.28 | 0.28% | 1,339 |
| Jun 23, 2025 | 845.00 | 845.00 | 844.87 | 845.00 | 830.92 | 0.24% | 2,258 |
| Jun 16, 2025 | 841.23 | 843.00 | 841.23 | 843.00 | 828.96 | 0.24% | 1,011 |
| Jun 9, 2025 | 834.12 | 841.00 | 834.12 | 841.00 | 826.99 | 0.01% | 639 |
| Jun 6, 2025 | 840.90 | 840.90 | 840.90 | 840.90 | 826.89 | 0.32% | 533 |
| Jun 4, 2025 | 838.20 | 838.20 | 838.20 | 838.20 | 824.24 | 0.02% | 879 |
| Jun 3, 2025 | 834.21 | 838.00 | 834.21 | 838.00 | 824.04 | 0.30% | 971 |
| Jun 2, 2025 | 830.98 | 835.50 | 830.98 | 835.50 | 821.58 | 0.65% | 646 |
| May 30, 2025 | 838.00 | 838.00 | 830.10 | 830.10 | 816.27 | -1.18% | 5,157 |
| May 29, 2025 | 840.00 | 840.02 | 840.00 | 840.02 | 826.03 | -0.24% | 646 |
| May 27, 2025 | 842.05 | 842.05 | 842.05 | 842.05 | 828.02 | -0.35% | 388 |
| May 19, 2025 | 841.99 | 847.74 | 841.99 | 845.00 | 830.92 | -0.03% | 1,309 |
| May 16, 2025 | 845.22 | 845.22 | 845.22 | 845.22 | 831.14 | 0.38% | 582 |
| May 15, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 827.97 | 0.06% | 745 |
| May 13, 2025 | 838.00 | 841.50 | 838.00 | 841.50 | 827.48 | -0.54% | 1,829 |
| May 12, 2025 | 846.03 | 846.03 | 846.03 | 846.03 | 831.94 | -0.35% | 1,013 |
| May 8, 2025 | 847.95 | 849.00 | 846.01 | 849.00 | 834.86 | -0.24% | 1,133 |
| May 7, 2025 | 848.05 | 853.40 | 844.83 | 851.00 | 836.82 | 0.95% | 1,967 |
| May 6, 2025 | 847.50 | 849.99 | 843.00 | 843.00 | 828.96 | -0.82% | 1,485 |
| May 5, 2025 | 850.00 | 853.10 | 850.00 | 850.00 | 835.84 | 0.71% | 2,443 |
| Apr 30, 2025 | 842.51 | 847.37 | 842.51 | 844.00 | 829.94 | 0.12% | 3,062 |
| Apr 29, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 828.96 | -0.06% | 868 |
| Apr 28, 2025 | 840.00 | 843.79 | 840.00 | 843.50 | 829.45 | 0.29% | 860 |
| Apr 25, 2025 | 841.09 | 841.09 | 841.09 | 841.09 | 827.07 | 0.01% | 5,480 |
| Apr 24, 2025 | 839.00 | 841.00 | 839.00 | 841.00 | 826.99 | 0.18% | 1,134 |
| Apr 23, 2025 | 839.50 | 839.50 | 839.50 | 839.50 | 825.51 | 0.40% | 968 |
| Apr 22, 2025 | 843.00 | 843.00 | 836.14 | 836.14 | 822.21 | -0.34% | 2,027 |
| Apr 21, 2025 | 837.50 | 839.00 | 825.30 | 839.00 | 825.02 | 0.71% | 6,603 |
| Apr 17, 2025 | 837.39 | 837.39 | 830.53 | 833.05 | 819.17 | -0.23% | 2,914 |
| Apr 16, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 821.09 | 0.36% | 566 |
| Apr 15, 2025 | 830.00 | 832.00 | 830.00 | 832.00 | 818.14 | -1.03% | 2,239 |
| Apr 14, 2025 | 840.64 | 840.64 | 840.64 | 840.64 | 826.64 | 1.31% | 470 |
| Apr 11, 2025 | 833.00 | 839.99 | 829.80 | 829.80 | 815.98 | -1.21% | 1,608 |
| Apr 10, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 826.01 | -0.70% | 1,695 |
| Apr 9, 2025 | 825.00 | 845.96 | 817.00 | 845.96 | 831.87 | 2.21% | 3,142 |
| Apr 8, 2025 | 835.25 | 835.25 | 827.70 | 827.70 | 813.91 | 0.33% | 1,968 |
| Apr 7, 2025 | 840.24 | 840.24 | 808.00 | 825.00 | 811.26 | -2.02% | 3,689 |
| Apr 4, 2025 | 850.00 | 850.00 | 830.00 | 842.03 | 828.00 | -0.82% | 4,137 |
| Apr 3, 2025 | 848.99 | 848.99 | 848.99 | 848.99 | 834.85 | -1.28% | 1,717 |
| Apr 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 845.67 | -0.20% | 662 |
| Apr 1, 2025 | 863.20 | 866.00 | 860.00 | 861.70 | 847.34 | 0.08% | 1,770 |
| Mar 31, 2025 | 863.32 | 863.32 | 861.00 | 861.00 | 846.66 | -2.59% | 6,025 |
| Mar 28, 2025 | 889.69 | 889.69 | 883.91 | 883.91 | 855.46 | -1.10% | 1,011 |
| Mar 24, 2025 | 893.76 | 893.76 | 893.76 | 893.76 | 864.99 | 0.71% | 646 |
| Mar 21, 2025 | 887.50 | 887.50 | 887.50 | 887.50 | 858.93 | 0.41% | 1,107 |