U.S. Bancorp (USB.PRP)
NYSE: USB.PRP · Real-Time Price · USD · Preferred Stock
22.59
-0.18 (-0.79%)
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 | 22.53 | 22.65 | 22.41 | 22.48 | 22.48 | -0.49% | 47,546 |
| Jun 13, 2025 | 22.73 | 22.73 | 22.45 | 22.59 | 22.59 | -0.79% | 48,876 |
| Jun 12, 2025 | 22.78 | 22.82 | 22.63 | 22.77 | 22.77 | 0.44% | 40,224 |
| Jun 11, 2025 | 22.89 | 22.94 | 22.45 | 22.67 | 22.67 | -0.79% | 135,014 |
| Jun 10, 2025 | 22.90 | 22.95 | 22.82 | 22.85 | 22.85 | 0.13% | 48,952 |
| Jun 9, 2025 | 22.83 | 22.93 | 22.80 | 22.82 | 22.82 | 0.04% | 37,331 |
| Jun 6, 2025 | 23.00 | 23.00 | 22.80 | 22.81 | 22.81 | -0.74% | 33,039 |
| Jun 5, 2025 | 22.91 | 23.01 | 22.84 | 22.98 | 22.98 | 0.57% | 26,482 |
| Jun 4, 2025 | 22.76 | 22.90 | 22.75 | 22.85 | 22.85 | 0.26% | 31,258 |
| Jun 3, 2025 | 22.61 | 22.85 | 22.61 | 22.79 | 22.79 | 0.75% | 74,317 |
| Jun 2, 2025 | 22.68 | 22.68 | 22.49 | 22.62 | 22.62 | -0.26% | 45,465 |
| May 30, 2025 | 22.44 | 22.74 | 22.44 | 22.68 | 22.68 | 0.80% | 123,003 |
| May 29, 2025 | 22.52 | 22.62 | 22.50 | 22.50 | 22.50 | -0.04% | 42,827 |
| May 28, 2025 | 22.63 | 23.13 | 22.48 | 22.51 | 22.51 | -0.35% | 31,302 |
| May 27, 2025 | 22.48 | 22.64 | 22.45 | 22.59 | 22.59 | 0.92% | 34,116 |
| May 23, 2025 | 22.42 | 22.49 | 22.32 | 22.38 | 22.38 | -0.52% | 24,587 |
| May 22, 2025 | 22.43 | 22.53 | 22.43 | 22.50 | 22.50 | -0.22% | 65,309 |
| May 21, 2025 | 22.81 | 22.87 | 22.46 | 22.55 | 22.55 | -1.31% | 59,190 |
| May 20, 2025 | 22.74 | 22.89 | 22.71 | 22.85 | 22.85 | 0.40% | 69,150 |
| May 19, 2025 | 22.58 | 22.82 | 22.47 | 22.76 | 22.76 | 0.26% | 65,340 |
| May 16, 2025 | 22.65 | 22.73 | 22.47 | 22.70 | 22.70 | 0.52% | 73,846 |
| May 15, 2025 | 22.57 | 22.66 | 22.50 | 22.58 | 22.58 | 0.24% | 31,258 |
| May 14, 2025 | 22.62 | 22.70 | 22.51 | 22.53 | 22.53 | -0.75% | 29,404 |
| May 13, 2025 | 22.65 | 22.81 | 22.60 | 22.70 | 22.70 | - | 34,459 |
| May 12, 2025 | 22.79 | 22.89 | 22.58 | 22.70 | 22.70 | 0.35% | 40,727 |
| May 9, 2025 | 22.62 | 22.68 | 22.51 | 22.62 | 22.62 | - | 21,355 |
| May 8, 2025 | 22.67 | 22.74 | 22.51 | 22.62 | 22.62 | 0.09% | 32,890 |
| May 7, 2025 | 22.56 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 25,911 |
| May 6, 2025 | 22.34 | 22.46 | 22.25 | 22.40 | 22.40 | 0.22% | 36,470 |
| May 5, 2025 | 22.40 | 22.42 | 22.25 | 22.35 | 22.35 | 0.38% | 43,584 |
| May 2, 2025 | 22.30 | 22.46 | 22.20 | 22.27 | 22.27 | 0.07% | 25,389 |
| May 1, 2025 | 22.37 | 22.46 | 22.21 | 22.25 | 22.25 | -0.09% | 42,648 |
| Apr 30, 2025 | 22.50 | 22.53 | 22.27 | 22.27 | 22.27 | -1.02% | 49,557 |
| Apr 29, 2025 | 22.65 | 22.70 | 22.47 | 22.50 | 22.50 | -0.62% | 39,185 |
| Apr 28, 2025 | 22.56 | 22.64 | 22.51 | 22.64 | 22.64 | 0.35% | 25,351 |
| Apr 25, 2025 | 22.59 | 22.59 | 22.45 | 22.56 | 22.56 | 0.22% | 35,576 |
| Apr 24, 2025 | 22.44 | 22.56 | 22.36 | 22.51 | 22.51 | 0.58% | 49,427 |
| Apr 23, 2025 | 22.35 | 22.46 | 22.26 | 22.38 | 22.38 | 1.27% | 31,351 |
| Apr 22, 2025 | 22.19 | 22.29 | 22.07 | 22.10 | 22.10 | -0.18% | 86,878 |
| Apr 21, 2025 | 22.28 | 22.38 | 22.03 | 22.14 | 22.14 | -0.32% | 25,431 |
| Apr 17, 2025 | 22.36 | 22.40 | 22.13 | 22.21 | 22.21 | -0.13% | 43,143 |
| Apr 16, 2025 | 22.05 | 22.32 | 22.05 | 22.24 | 22.24 | 0.45% | 61,943 |
| Apr 15, 2025 | 22.02 | 22.14 | 21.88 | 22.14 | 22.14 | 1.47% | 135,833 |
| Apr 14, 2025 | 21.70 | 21.93 | 21.61 | 21.82 | 21.82 | 1.11% | 83,369 |
| Apr 11, 2025 | 22.00 | 22.01 | 21.58 | 21.58 | 21.58 | -2.13% | 83,507 |
| Apr 10, 2025 | 22.32 | 22.40 | 21.99 | 22.05 | 22.05 | -1.91% | 32,428 |
| Apr 9, 2025 | 22.03 | 22.58 | 21.77 | 22.48 | 22.48 | 2.04% | 79,467 |
| Apr 8, 2025 | 22.48 | 22.70 | 22.00 | 22.03 | 22.03 | -1.61% | 81,070 |
| Apr 7, 2025 | 21.46 | 22.84 | 21.46 | 22.39 | 22.39 | -1.58% | 68,116 |
| Apr 4, 2025 | 22.51 | 22.87 | 22.46 | 22.75 | 22.75 | -0.11% | 46,170 |