U.S. Bancorp (USB.PRH)
NYSE: USB.PRH · Real-Time Price · USD · Preferred Stock
20.46
-0.19 (-0.93%)
At close: Jun 13, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 20.54 | 20.55 | 20.35 | 20.44 | 20.44 | -0.10% | 47,455 |
| Jun 13, 2025 | 20.59 | 20.64 | 20.45 | 20.46 | 20.46 | -0.93% | 41,422 |
| Jun 12, 2025 | 20.68 | 20.70 | 20.59 | 20.65 | 20.65 | 0.11% | 57,879 |
| Jun 11, 2025 | 20.63 | 20.70 | 20.59 | 20.63 | 20.63 | 0.19% | 58,323 |
| Jun 10, 2025 | 20.64 | 20.72 | 20.30 | 20.59 | 20.59 | -0.24% | 45,337 |
| Jun 9, 2025 | 20.57 | 20.71 | 20.56 | 20.64 | 20.64 | 0.39% | 40,972 |
| Jun 6, 2025 | 20.66 | 20.78 | 20.55 | 20.56 | 20.56 | -1.06% | 76,823 |
| Jun 5, 2025 | 20.74 | 20.78 | 20.63 | 20.78 | 20.78 | 0.24% | 97,855 |
| Jun 4, 2025 | 20.67 | 20.84 | 20.60 | 20.73 | 20.73 | 0.88% | 76,125 |
| Jun 3, 2025 | 20.69 | 21.90 | 20.50 | 20.55 | 20.55 | -0.39% | 84,286 |
| Jun 2, 2025 | 20.53 | 20.73 | 20.44 | 20.63 | 20.63 | 0.44% | 58,153 |
| May 30, 2025 | 20.75 | 20.89 | 20.54 | 20.54 | 20.54 | -0.77% | 223,869 |
| May 29, 2025 | 20.90 | 20.98 | 20.70 | 20.70 | 20.70 | -0.91% | 32,204 |
| May 28, 2025 | 20.90 | 20.90 | 20.81 | 20.89 | 20.89 | -0.05% | 29,664 |
| May 27, 2025 | 20.74 | 20.90 | 20.65 | 20.90 | 20.90 | 1.06% | 62,414 |
| May 23, 2025 | 20.56 | 20.68 | 20.42 | 20.68 | 20.68 | 0.39% | 44,866 |
| May 22, 2025 | 20.56 | 20.68 | 20.51 | 20.60 | 20.60 | 0.19% | 44,716 |
| May 21, 2025 | 20.89 | 20.89 | 20.52 | 20.56 | 20.56 | -1.77% | 68,949 |
| May 20, 2025 | 20.92 | 21.12 | 20.89 | 20.93 | 20.93 | -0.33% | 32,014 |
| May 19, 2025 | 20.91 | 21.97 | 20.71 | 21.00 | 21.00 | -0.14% | 77,672 |
| May 16, 2025 | 21.08 | 21.08 | 20.96 | 21.03 | 21.03 | -0.05% | 20,451 |
| May 15, 2025 | 20.90 | 21.07 | 20.50 | 21.04 | 21.04 | 0.53% | 27,896 |
| May 14, 2025 | 20.73 | 20.98 | 20.64 | 20.93 | 20.93 | 0.92% | 101,586 |
| May 13, 2025 | 20.81 | 20.94 | 20.63 | 20.74 | 20.74 | -0.29% | 92,382 |
| May 12, 2025 | 21.06 | 21.06 | 20.75 | 20.80 | 20.80 | -0.57% | 102,625 |
| May 9, 2025 | 21.16 | 21.25 | 20.82 | 20.92 | 20.92 | -1.04% | 110,757 |
| May 8, 2025 | 21.58 | 21.58 | 21.14 | 21.14 | 21.14 | -2.04% | 70,130 |
| May 7, 2025 | 21.65 | 21.87 | 20.50 | 21.58 | 21.58 | -0.56% | 108,352 |
| May 6, 2025 | 21.60 | 21.82 | 21.60 | 21.70 | 21.70 | -0.32% | 78,565 |
| May 5, 2025 | 21.88 | 22.67 | 21.72 | 21.77 | 21.77 | -0.68% | 67,079 |
| 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 |