U.S. Bancorp (USB.PRA)
NYSE: USB.PRA · Real-Time Price · USD · Preferred Stock
754.69
+4.69 (0.63%)
At close: Apr 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 753.99 | 754.69 | 753.34 | 754.69 | 754.69 | 0.63% | 1,032 |
| Mar 31, 2026 | 762.20 | 762.20 | 750.00 | 750.00 | 750.00 | -2.47% | 4,971 |
| Mar 27, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 756.62 | 1.32% | 549 |
| Mar 26, 2026 | 769.05 | 771.98 | 758.95 | 758.95 | 746.73 | -1.21% | 980 |
| Mar 25, 2026 | 769.29 | 773.99 | 767.94 | 768.28 | 755.90 | 0.17% | 670 |
| Mar 24, 2026 | 769.86 | 769.86 | 763.00 | 767.00 | 754.65 | -0.38% | 820 |
| Mar 23, 2026 | 769.92 | 769.92 | 769.92 | 769.92 | 757.52 | 0.25% | 400 |
| Mar 20, 2026 | 769.99 | 773.00 | 767.61 | 768.00 | 755.63 | -0.39% | 1,850 |
| Mar 19, 2026 | 767.97 | 771.00 | 767.63 | 771.00 | 758.58 | 0.36% | 1,294 |
| Mar 18, 2026 | 777.79 | 777.79 | 763.77 | 768.27 | 755.90 | -0.74% | 2,794 |
| Mar 16, 2026 | 776.01 | 778.00 | 773.97 | 773.97 | 761.51 | -0.26% | 887 |
| Mar 13, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 763.50 | -0.13% | 338 |
| Mar 12, 2026 | 773.79 | 777.00 | 773.79 | 777.00 | 764.49 | - | 471 |
| Mar 11, 2026 | 772.41 | 777.00 | 772.41 | 776.99 | 764.48 | 0.41% | 434 |
| Mar 10, 2026 | 776.00 | 776.12 | 773.85 | 773.85 | 761.39 | 0.04% | 278 |
| Mar 9, 2026 | 775.00 | 775.00 | 773.51 | 773.51 | 761.05 | -0.79% | 765 |
| Mar 6, 2026 | 778.51 | 779.70 | 777.91 | 779.70 | 767.14 | 0.01% | 457 |
| Mar 5, 2026 | 777.59 | 780.55 | 773.51 | 779.64 | 767.08 | 0.12% | 649 |
| Mar 4, 2026 | 777.95 | 778.99 | 775.51 | 778.72 | 766.18 | 0.09% | 837 |
| Mar 3, 2026 | 784.68 | 785.00 | 775.62 | 778.00 | 765.47 | -1.14% | 2,078 |
| Mar 2, 2026 | 786.96 | 787.00 | 781.02 | 787.00 | 774.33 | 0.54% | 859 |
| Feb 27, 2026 | 783.73 | 786.50 | 782.67 | 782.78 | 770.17 | -0.54% | 2,636 |
| Feb 26, 2026 | 782.00 | 787.00 | 782.00 | 787.00 | 774.33 | 0.39% | 811 |
| Feb 25, 2026 | 783.52 | 786.38 | 783.52 | 783.98 | 771.35 | -0.13% | 982 |
| Feb 24, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 772.36 | - | 567 |
| Feb 23, 2026 | 788.00 | 788.00 | 785.00 | 785.00 | 772.36 | -0.38% | 534 |
| Feb 20, 2026 | 789.00 | 789.00 | 787.25 | 788.00 | 775.31 | -0.16% | 1,545 |
| Feb 19, 2026 | 787.25 | 790.94 | 787.25 | 789.25 | 776.54 | 0.03% | 1,120 |
| Feb 18, 2026 | 786.59 | 792.52 | 785.50 | 789.00 | 776.29 | -0.21% | 1,597 |
| Feb 17, 2026 | 789.92 | 790.65 | 787.47 | 790.65 | 777.92 | 0.08% | 1,064 |
| Feb 13, 2026 | 778.00 | 789.98 | 778.00 | 789.98 | 777.26 | 1.51% | 2,655 |
| Feb 12, 2026 | 781.00 | 781.00 | 778.25 | 778.25 | 765.72 | -0.06% | 615 |
| Feb 11, 2026 | 777.96 | 779.35 | 776.40 | 778.71 | 766.17 | - | 2,199 |
| Feb 10, 2026 | 780.00 | 783.03 | 778.75 | 778.75 | 766.20 | -0.16% | 1,506 |
| Feb 9, 2026 | 780.00 | 780.00 | 775.24 | 779.96 | 767.40 | 0.42% | 949 |
| Feb 5, 2026 | 776.06 | 778.00 | 775.31 | 776.68 | 764.17 | -0.30% | 698 |
| Feb 4, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 766.45 | -0.12% | 540 |
| Feb 3, 2026 | 780.00 | 780.00 | 775.31 | 779.92 | 767.36 | -0.14% | 450 |
| Feb 2, 2026 | 778.96 | 781.00 | 778.00 | 781.00 | 768.42 | 0.33% | 1,023 |
| Jan 30, 2026 | 781.00 | 781.00 | 778.00 | 778.45 | 765.91 | 0.45% | 1,593 |
| Jan 29, 2026 | 770.40 | 776.00 | 770.00 | 774.97 | 762.49 | - | 2,765 |
| Jan 28, 2026 | 775.31 | 775.31 | 771.00 | 774.97 | 762.49 | -0.14% | 1,786 |
| Jan 27, 2026 | 775.53 | 777.89 | 775.53 | 776.02 | 763.52 | 0.06% | 717 |
| Jan 26, 2026 | 775.53 | 775.53 | 775.53 | 775.53 | 763.04 | -0.29% | 437 |
| Jan 23, 2026 | 775.00 | 777.80 | 775.00 | 777.80 | 765.27 | - | 437 |
| Jan 22, 2026 | 777.30 | 778.50 | 772.60 | 777.82 | 765.29 | 0.23% | 567 |
| Jan 21, 2026 | 774.20 | 777.37 | 772.61 | 776.00 | 763.50 | 0.13% | 1,665 |
| Jan 20, 2026 | 775.00 | 780.49 | 775.00 | 775.01 | 762.53 | -0.44% | 1,061 |
| Jan 16, 2026 | 777.20 | 780.42 | 777.00 | 778.43 | 765.89 | -0.34% | 1,078 |
| Jan 15, 2026 | 776.00 | 781.10 | 776.00 | 781.10 | 768.52 | - | 764 |