U.S. Bancorp (USB.PRH)
NYSE: USB.PRH · Real-Time Price · USD · Preferred Stock
20.23
+0.05 (0.25%)
At close: Sep 11, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.20 | 20.28 | 20.14 | 20.23 | 20.23 | 0.25% | 75,385 |
| Sep 10, 2025 | 20.32 | 20.32 | 20.13 | 20.18 | 20.18 | -0.35% | 122,217 |
| Sep 9, 2025 | 20.30 | 20.32 | 20.17 | 20.25 | 20.25 | -0.25% | 125,766 |
| Sep 8, 2025 | 20.37 | 20.49 | 20.30 | 20.30 | 20.30 | -0.25% | 129,512 |
| Sep 5, 2025 | 20.36 | 20.45 | 20.26 | 20.35 | 20.35 | 0.05% | 69,011 |
| Sep 4, 2025 | 20.33 | 20.35 | 20.28 | 20.34 | 20.34 | 0.20% | 42,439 |
| Sep 3, 2025 | 20.26 | 20.34 | 20.20 | 20.30 | 20.30 | 0.35% | 57,136 |
| Sep 2, 2025 | 20.18 | 20.28 | 20.13 | 20.23 | 20.23 | -0.15% | 75,666 |
| Aug 29, 2025 | 20.31 | 20.33 | 20.15 | 20.26 | 20.26 | -0.34% | 171,198 |
| Aug 28, 2025 | 20.35 | 20.39 | 20.28 | 20.33 | 20.33 | -0.25% | 75,733 |
| Aug 27, 2025 | 20.49 | 20.49 | 20.36 | 20.38 | 20.38 | -0.39% | 79,012 |
| Aug 26, 2025 | 20.52 | 20.53 | 20.41 | 20.46 | 20.46 | -0.29% | 56,928 |
| Aug 25, 2025 | 20.51 | 20.60 | 20.45 | 20.52 | 20.52 | -0.19% | 59,863 |
| Aug 22, 2025 | 20.54 | 20.66 | 20.43 | 20.56 | 20.56 | 0.10% | 97,972 |
| Aug 21, 2025 | 20.53 | 20.54 | 20.41 | 20.54 | 20.54 | - | 57,989 |
| Aug 20, 2025 | 20.53 | 20.55 | 20.39 | 20.54 | 20.54 | 0.29% | 62,495 |
| Aug 19, 2025 | 20.35 | 20.53 | 20.33 | 20.48 | 20.48 | 0.59% | 78,790 |
| Aug 18, 2025 | 20.30 | 20.39 | 20.13 | 20.36 | 20.36 | 0.44% | 142,052 |
| Aug 15, 2025 | 20.36 | 20.36 | 20.22 | 20.27 | 20.27 | -0.15% | 78,501 |
| Aug 14, 2025 | 20.37 | 20.41 | 20.24 | 20.30 | 20.30 | -0.49% | 99,091 |
| Aug 13, 2025 | 20.47 | 20.50 | 20.37 | 20.40 | 20.40 | -0.20% | 71,893 |
| Aug 12, 2025 | 20.49 | 20.53 | 20.43 | 20.44 | 20.44 | -0.22% | 72,013 |
| Aug 11, 2025 | 20.56 | 20.58 | 20.37 | 20.49 | 20.49 | -0.27% | 46,535 |
| Aug 8, 2025 | 20.59 | 20.68 | 20.50 | 20.54 | 20.54 | -0.24% | 36,739 |
| Aug 7, 2025 | 20.69 | 20.79 | 20.53 | 20.59 | 20.59 | -0.63% | 75,883 |
| Aug 6, 2025 | 20.64 | 20.81 | 20.64 | 20.72 | 20.72 | -0.10% | 43,422 |
| Aug 5, 2025 | 20.84 | 20.84 | 20.58 | 20.74 | 20.74 | -0.29% | 64,014 |
| Aug 4, 2025 | 20.48 | 20.83 | 20.48 | 20.80 | 20.80 | 1.46% | 40,918 |
| Aug 1, 2025 | 20.55 | 20.77 | 20.43 | 20.50 | 20.50 | -0.49% | 51,337 |
| Jul 31, 2025 | 20.54 | 20.74 | 20.53 | 20.60 | 20.60 | 0.29% | 62,374 |
| Jul 30, 2025 | 20.52 | 20.69 | 20.45 | 20.54 | 20.54 | -0.19% | 39,857 |
| Jul 29, 2025 | 20.59 | 20.71 | 20.07 | 20.58 | 20.58 | 0.19% | 38,143 |
| Jul 28, 2025 | 20.67 | 20.70 | 20.46 | 20.54 | 20.54 | -0.53% | 185,422 |
| Jul 25, 2025 | 20.67 | 20.83 | 20.65 | 20.65 | 20.65 | -0.32% | 54,384 |
| Jul 24, 2025 | 20.75 | 20.85 | 20.69 | 20.72 | 20.72 | -0.35% | 42,247 |
| Jul 23, 2025 | 20.77 | 20.80 | 20.68 | 20.79 | 20.79 | -0.29% | 39,173 |
| Jul 22, 2025 | 20.87 | 20.94 | 20.78 | 20.85 | 20.85 | -0.52% | 54,771 |
| Jul 21, 2025 | 20.97 | 21.04 | 20.88 | 20.96 | 20.96 | -0.05% | 36,043 |
| Jul 18, 2025 | 20.77 | 21.05 | 20.76 | 20.97 | 20.97 | 0.87% | 87,543 |
| Jul 17, 2025 | 20.75 | 20.85 | 20.72 | 20.79 | 20.79 | 0.24% | 44,831 |
| Jul 16, 2025 | 20.75 | 20.84 | 20.58 | 20.74 | 20.74 | -0.19% | 36,294 |
| Jul 15, 2025 | 20.79 | 20.84 | 20.67 | 20.78 | 20.78 | 0.43% | 89,964 |
| Jul 14, 2025 | 20.76 | 20.76 | 20.57 | 20.69 | 20.69 | -0.19% | 97,210 |
| Jul 11, 2025 | 20.70 | 20.85 | 20.60 | 20.73 | 20.73 | -0.10% | 94,925 |
| Jul 10, 2025 | 20.42 | 20.80 | 20.42 | 20.75 | 20.75 | 1.12% | 76,917 |
| Jul 9, 2025 | 20.43 | 20.55 | 20.35 | 20.52 | 20.52 | 0.74% | 58,570 |
| Jul 8, 2025 | 20.13 | 20.38 | 20.13 | 20.37 | 20.37 | 0.84% | 50,395 |
| Jul 7, 2025 | 20.18 | 20.23 | 20.04 | 20.20 | 20.20 | -0.10% | 142,344 |
| Jul 3, 2025 | 20.18 | 20.29 | 20.18 | 20.22 | 20.22 | -0.10% | 55,317 |
| Jul 2, 2025 | 20.31 | 20.32 | 19.93 | 20.24 | 20.24 | -0.39% | 226,493 |