Skip to main content
logo
U.S. Bancorp (USB.PRP)
NYSE: USB.PRP · Real-Time Price · USD · Preferred Stock
22.11
-0.24 (-1.07%)
At close: Mar 26, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202622.4022.6122.2522.3522.350.18%63,226
Mar 24, 202622.3022.4622.1622.3122.31-0.71%43,305
Mar 23, 202622.4122.5022.2422.4722.471.13%34,969
Mar 20, 202622.6222.6222.1822.2222.22-1.35%62,868
Mar 19, 202622.5622.6522.4322.5322.53-0.16%51,892
Mar 18, 202622.6022.6522.5222.5622.56-0.09%24,138
Mar 17, 202622.6322.7522.5822.5822.58-0.13%37,112
Mar 16, 202622.7722.8622.5722.6122.61-0.57%46,143
Mar 13, 202622.8122.8922.7122.7422.74-0.39%32,613
Mar 12, 202622.8822.9922.8022.8322.83-0.39%36,845
Mar 11, 202623.0323.1922.9222.9222.92-0.74%49,854
Mar 10, 202623.0223.1823.0223.0923.090.35%24,057
Mar 9, 202623.0323.0622.8423.0123.01-0.30%64,699
Mar 6, 202623.2623.2623.0823.0823.08-0.90%32,348
Mar 5, 202623.5523.5523.2823.2923.29-1.15%77,487
Mar 4, 202623.4023.5823.4023.5623.560.55%23,611
Mar 3, 202623.2723.4523.2623.4323.43-0.47%22,452
Mar 2, 202623.3923.6423.1823.5423.540.30%47,861
Feb 27, 202623.3523.5723.1223.4723.470.19%129,816
Feb 26, 202623.4223.5023.3523.4323.43-0.11%20,290
Feb 25, 202623.5523.5523.4123.4523.45-0.17%25,120
Feb 24, 202623.4523.5023.4523.4923.490.17%21,133
Feb 23, 202623.5323.6023.4223.4523.45-0.51%22,415
Feb 20, 202623.5323.6023.5223.5723.57-0.04%26,803
Feb 19, 202623.4223.6423.4023.5823.580.17%51,707
Feb 18, 202623.5523.5923.3223.5423.54-0.04%38,649
Feb 17, 202623.4623.5523.3123.5523.551.03%39,376
Feb 13, 202623.3823.4123.2723.3123.310.17%43,261
Feb 12, 202623.2623.4023.2623.2723.270.09%37,379
Feb 11, 202623.2323.3223.2323.2523.250.17%20,632
Feb 10, 202623.1823.3023.1723.2123.210.17%30,941
Feb 9, 202623.2423.2623.1323.1723.17-0.30%34,106
Feb 6, 202623.2923.4123.2423.2423.24-0.09%24,659
Feb 5, 202623.2723.3923.2223.2623.26-0.34%26,160
Feb 4, 202623.4323.4323.2023.3423.34-0.38%31,072
Feb 3, 202623.4523.5023.1823.4323.430.30%62,049
Feb 2, 202623.4423.4923.3623.3623.36-0.55%28,158
Jan 30, 202623.3923.5423.3923.4923.490.13%27,927
Jan 29, 202623.5523.5523.4023.4623.46-0.23%27,693
Jan 28, 202623.6223.6223.4823.5223.52-0.36%23,038
Jan 27, 202623.5223.6223.5223.6023.600.08%38,779
Jan 26, 202623.5723.6723.5023.5823.580.08%24,166
Jan 23, 202623.6323.6323.5123.5623.56-0.13%32,255
Jan 22, 202623.5023.6423.4823.5923.590.38%29,672
Jan 21, 202623.3923.5823.3923.5023.500.51%50,317
Jan 20, 202623.3723.4523.2623.3823.38-0.26%68,185
Jan 16, 202623.3723.5223.3723.4423.440.10%32,589
Jan 15, 202623.4323.5223.3323.4223.420.63%49,007
Jan 14, 202623.0623.3323.0623.2723.270.65%32,761
Jan 13, 202622.9423.2622.9123.1223.120.48%63,878