U.S. Bancorp (USB.PRH)
NYSE: USB.PRH · Real-Time Price · USD · Preferred Stock
21.08
+0.04 (0.19%)
At close: Apr 25, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.88 | 22.11 | 21.80 | 21.92 | 21.92 | 0.27% | 61,253 |
| May 1, 2025 | 21.45 | 21.93 | 21.37 | 21.86 | 21.86 | 1.96% | 120,418 |
| Apr 30, 2025 | 21.14 | 21.47 | 21.10 | 21.44 | 21.44 | 1.04% | 109,025 |
| Apr 29, 2025 | 21.24 | 21.34 | 21.15 | 21.22 | 21.22 | -0.14% | 66,166 |
| Apr 28, 2025 | 21.04 | 21.25 | 21.00 | 21.25 | 21.25 | 0.81% | 41,491 |
| Apr 25, 2025 | 21.09 | 21.10 | 20.95 | 21.08 | 21.08 | 0.19% | 31,540 |
| Apr 24, 2025 | 21.01 | 21.11 | 20.95 | 21.04 | 21.04 | 0.43% | 54,194 |
| Apr 23, 2025 | 21.24 | 21.28 | 20.94 | 20.95 | 20.95 | -0.66% | 53,961 |
| Apr 22, 2025 | 20.91 | 21.09 | 20.88 | 21.09 | 21.09 | 1.15% | 60,475 |
| Apr 21, 2025 | 21.00 | 21.12 | 20.80 | 20.85 | 20.85 | -0.76% | 44,257 |
| Apr 17, 2025 | 20.97 | 21.11 | 18.91 | 21.01 | 21.01 | 0.33% | 36,967 |
| Apr 16, 2025 | 20.95 | 21.15 | 20.90 | 20.94 | 20.94 | -0.62% | 111,084 |
| Apr 15, 2025 | 21.04 | 21.12 | 20.87 | 21.07 | 21.07 | 0.67% | 77,333 |
| Apr 14, 2025 | 20.77 | 21.00 | 20.74 | 20.93 | 20.93 | 1.21% | 49,177 |
| Apr 11, 2025 | 20.78 | 20.95 | 20.46 | 20.68 | 20.68 | -1.15% | 76,995 |
| Apr 10, 2025 | 21.17 | 21.20 | 20.70 | 20.92 | 20.92 | -1.46% | 53,828 |
| Apr 9, 2025 | 20.69 | 21.25 | 20.54 | 21.23 | 21.23 | 2.36% | 62,161 |
| Apr 8, 2025 | 20.96 | 20.96 | 20.48 | 20.74 | 20.74 | 0.58% | 89,762 |
| Apr 7, 2025 | 20.60 | 21.24 | 20.29 | 20.62 | 20.62 | -2.92% | 146,396 |
| Apr 4, 2025 | 21.29 | 21.38 | 20.91 | 21.24 | 21.24 | -1.30% | 67,204 |
| Apr 3, 2025 | 21.44 | 21.54 | 21.27 | 21.52 | 21.52 | -0.46% | 60,068 |
| Apr 2, 2025 | 21.47 | 21.63 | 21.35 | 21.62 | 21.62 | 0.79% | 83,126 |
| Apr 1, 2025 | 21.60 | 21.74 | 21.44 | 21.45 | 21.45 | -0.51% | 91,483 |
| Mar 31, 2025 | 21.84 | 21.89 | 21.51 | 21.56 | 21.56 | -2.71% | 345,147 |
| Mar 28, 2025 | 22.31 | 22.43 | 22.14 | 22.16 | 21.84 | -0.67% | 64,396 |
| Mar 27, 2025 | 22.37 | 22.49 | 22.29 | 22.31 | 21.99 | -0.67% | 162,009 |
| Mar 26, 2025 | 22.64 | 22.67 | 22.45 | 22.46 | 22.13 | -0.71% | 49,862 |
| Mar 25, 2025 | 22.56 | 22.68 | 22.56 | 22.62 | 22.29 | 0.27% | 41,844 |
| Mar 24, 2025 | 22.77 | 22.78 | 22.56 | 22.56 | 22.23 | -0.57% | 52,133 |
| Mar 21, 2025 | 22.64 | 22.74 | 22.63 | 22.69 | 22.36 | -0.13% | 18,144 |
| Mar 20, 2025 | 22.70 | 22.78 | 22.70 | 22.72 | 22.39 | 0.09% | 32,378 |
| Mar 19, 2025 | 22.62 | 22.74 | 22.55 | 22.70 | 22.37 | 0.35% | 45,922 |
| Mar 18, 2025 | 22.57 | 22.64 | 22.49 | 22.62 | 22.29 | -0.13% | 36,628 |
| Mar 17, 2025 | 22.55 | 22.65 | 22.52 | 22.65 | 22.32 | 0.94% | 61,016 |
| Mar 14, 2025 | 22.52 | 22.63 | 22.42 | 22.44 | 22.11 | -0.09% | 43,840 |
| Mar 13, 2025 | 22.55 | 22.63 | 22.46 | 22.46 | 22.13 | -0.71% | 69,149 |
| Mar 12, 2025 | 22.73 | 22.73 | 22.50 | 22.62 | 22.29 | -0.04% | 26,262 |
| Mar 11, 2025 | 22.62 | 22.69 | 22.55 | 22.63 | 22.30 | -0.16% | 65,907 |
| Mar 10, 2025 | 22.60 | 22.70 | 22.55 | 22.67 | 22.34 | 0.07% | 53,952 |
| Mar 7, 2025 | 22.94 | 22.97 | 22.64 | 22.65 | 22.32 | -0.79% | 145,026 |
| Mar 6, 2025 | 22.80 | 22.97 | 22.71 | 22.83 | 22.50 | -0.17% | 82,573 |
| Mar 5, 2025 | 23.01 | 23.11 | 22.87 | 22.87 | 22.54 | -0.69% | 61,478 |
| Mar 4, 2025 | 23.15 | 23.15 | 22.90 | 23.03 | 22.70 | -0.60% | 79,741 |
| Mar 3, 2025 | 23.23 | 23.23 | 23.08 | 23.17 | 22.83 | -0.22% | 45,904 |
| Feb 28, 2025 | 23.08 | 24.00 | 23.07 | 23.22 | 22.88 | 0.91% | 80,976 |
| Feb 27, 2025 | 22.95 | 23.16 | 22.92 | 23.01 | 22.68 | -0.04% | 35,232 |
| Feb 26, 2025 | 23.16 | 23.22 | 22.95 | 23.02 | 22.69 | -0.48% | 88,242 |
| Feb 25, 2025 | 23.24 | 23.24 | 23.03 | 23.13 | 22.79 | 0.23% | 42,019 |
| Feb 24, 2025 | 23.07 | 23.11 | 22.97 | 23.08 | 22.74 | 0.03% | 41,944 |
| Feb 21, 2025 | 22.96 | 23.08 | 22.93 | 23.07 | 22.73 | 0.35% | 48,504 |