U.S. Bancorp (USB.PRH)
NYSE: USB.PRH · Real-Time Price · USD · Preferred Stock
20.69
-0.04 (-0.19%)
At close: Jul 14, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 20.11 | 20.32 | 20.10 | 20.32 | 20.32 | 1.20% | 86,258 |
| Jun 30, 2025 | 20.04 | 20.10 | 19.88 | 20.08 | 20.08 | -1.03% | 726,645 |
| Jun 27, 2025 | 20.24 | 20.33 | 20.22 | 20.29 | 19.97 | 0.25% | 136,176 |
| Jun 26, 2025 | 20.30 | 20.34 | 20.22 | 20.24 | 19.92 | -0.15% | 123,495 |
| Jun 25, 2025 | 20.27 | 20.38 | 20.17 | 20.27 | 19.95 | - | 86,377 |
| Jun 24, 2025 | 20.29 | 20.38 | 20.24 | 20.27 | 19.95 | 0.05% | 51,041 |
| Jun 23, 2025 | 20.28 | 20.38 | 20.20 | 20.26 | 19.94 | -0.10% | 97,168 |
| Jun 20, 2025 | 20.25 | 20.47 | 20.23 | 20.28 | 19.96 | 0.20% | 91,584 |
| Jun 18, 2025 | 20.36 | 20.50 | 20.24 | 20.24 | 19.92 | -0.78% | 42,028 |
| Jun 17, 2025 | 20.40 | 20.53 | 20.35 | 20.40 | 20.08 | -0.20% | 50,079 |
| Jun 16, 2025 | 20.54 | 20.55 | 20.35 | 20.44 | 20.11 | -0.10% | 47,455 |
| Jun 13, 2025 | 20.59 | 20.64 | 20.45 | 20.46 | 20.13 | -0.93% | 41,422 |
| Jun 12, 2025 | 20.68 | 20.70 | 20.59 | 20.65 | 20.32 | 0.11% | 57,879 |
| Jun 11, 2025 | 20.63 | 20.70 | 20.59 | 20.63 | 20.30 | 0.19% | 58,323 |
| Jun 10, 2025 | 20.64 | 20.72 | 20.30 | 20.59 | 20.26 | -0.24% | 45,337 |
| Jun 9, 2025 | 20.57 | 20.71 | 20.56 | 20.64 | 20.31 | 0.39% | 40,972 |
| Jun 6, 2025 | 20.66 | 20.78 | 20.55 | 20.56 | 20.23 | -1.06% | 76,823 |
| Jun 5, 2025 | 20.74 | 20.78 | 20.63 | 20.78 | 20.45 | 0.24% | 97,855 |
| Jun 4, 2025 | 20.67 | 20.84 | 20.60 | 20.73 | 20.40 | 0.88% | 76,125 |
| Jun 3, 2025 | 20.69 | 21.90 | 20.50 | 20.55 | 20.22 | -0.39% | 84,286 |
| Jun 2, 2025 | 20.53 | 20.73 | 20.44 | 20.63 | 20.30 | 0.44% | 58,153 |
| May 30, 2025 | 20.75 | 20.89 | 20.54 | 20.54 | 20.21 | -0.77% | 223,869 |
| May 29, 2025 | 20.90 | 20.98 | 20.70 | 20.70 | 20.37 | -0.91% | 32,204 |
| May 28, 2025 | 20.90 | 20.90 | 20.81 | 20.89 | 20.56 | -0.05% | 29,664 |
| May 27, 2025 | 20.74 | 20.90 | 20.65 | 20.90 | 20.57 | 1.06% | 62,414 |
| May 23, 2025 | 20.56 | 20.68 | 20.42 | 20.68 | 20.35 | 0.39% | 44,866 |
| May 22, 2025 | 20.56 | 20.68 | 20.51 | 20.60 | 20.27 | 0.19% | 44,716 |
| May 21, 2025 | 20.89 | 20.89 | 20.52 | 20.56 | 20.23 | -1.77% | 68,949 |
| May 20, 2025 | 20.92 | 21.12 | 20.89 | 20.93 | 20.60 | -0.33% | 32,014 |
| May 19, 2025 | 20.91 | 21.97 | 20.71 | 21.00 | 20.67 | -0.14% | 77,672 |
| May 16, 2025 | 21.08 | 21.08 | 20.96 | 21.03 | 20.70 | -0.05% | 20,451 |
| May 15, 2025 | 20.90 | 21.07 | 20.50 | 21.04 | 20.71 | 0.53% | 27,896 |
| May 14, 2025 | 20.73 | 20.98 | 20.64 | 20.93 | 20.60 | 0.92% | 101,586 |
| May 13, 2025 | 20.81 | 20.94 | 20.63 | 20.74 | 20.41 | -0.29% | 92,382 |
| May 12, 2025 | 21.06 | 21.06 | 20.75 | 20.80 | 20.47 | -0.57% | 102,625 |
| May 9, 2025 | 21.16 | 21.25 | 20.82 | 20.92 | 20.59 | -1.04% | 110,757 |
| May 8, 2025 | 21.58 | 21.58 | 21.14 | 21.14 | 20.80 | -2.04% | 70,130 |
| May 7, 2025 | 21.65 | 21.87 | 20.50 | 21.58 | 21.24 | -0.56% | 108,352 |
| May 6, 2025 | 21.60 | 21.82 | 21.60 | 21.70 | 21.36 | -0.32% | 78,565 |
| May 5, 2025 | 21.88 | 22.67 | 21.72 | 21.77 | 21.42 | -0.68% | 67,079 |
| May 2, 2025 | 21.88 | 22.11 | 21.80 | 21.92 | 21.57 | 0.27% | 61,253 |