U.S. Bancorp (USB.PRP)
NYSE: USB.PRP · Real-Time Price · USD · Preferred Stock
24.06
+0.16 (0.67%)
At close: Aug 28, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.82 | 24.04 | 23.81 | 23.90 | 23.90 | 0.13% | 42,430 |
| Aug 26, 2025 | 23.90 | 23.90 | 23.73 | 23.87 | 23.87 | 0.08% | 51,700 |
| Aug 25, 2025 | 23.91 | 24.14 | 23.80 | 23.85 | 23.85 | -0.21% | 49,380 |
| Aug 22, 2025 | 23.83 | 23.95 | 23.83 | 23.90 | 23.90 | 0.50% | 50,608 |
| Aug 21, 2025 | 23.82 | 23.91 | 23.78 | 23.78 | 23.78 | -0.42% | 78,839 |
| Aug 20, 2025 | 23.90 | 23.92 | 23.79 | 23.88 | 23.88 | -0.04% | 88,733 |
| Aug 19, 2025 | 23.52 | 23.99 | 23.38 | 23.89 | 23.89 | 1.36% | 104,348 |
| Aug 18, 2025 | 23.34 | 23.57 | 23.33 | 23.57 | 23.57 | 1.12% | 54,974 |
| Aug 15, 2025 | 23.40 | 23.40 | 23.29 | 23.31 | 23.31 | 0.04% | 45,166 |
| Aug 14, 2025 | 23.20 | 23.35 | 23.16 | 23.30 | 23.30 | -0.04% | 26,039 |
| Aug 13, 2025 | 23.33 | 23.39 | 23.22 | 23.31 | 23.31 | 0.25% | 19,142 |
| Aug 12, 2025 | 23.04 | 23.25 | 23.04 | 23.25 | 23.25 | 0.50% | 33,562 |
| Aug 11, 2025 | 23.16 | 23.17 | 23.06 | 23.14 | 23.14 | 0.06% | 22,225 |
| Aug 8, 2025 | 23.06 | 23.12 | 23.00 | 23.12 | 23.12 | 0.30% | 24,160 |
| Aug 7, 2025 | 23.06 | 23.25 | 22.95 | 23.05 | 23.05 | -0.04% | 29,895 |
| Aug 6, 2025 | 23.28 | 23.34 | 22.99 | 23.06 | 23.06 | -0.99% | 47,731 |
| Aug 5, 2025 | 23.26 | 23.33 | 23.14 | 23.29 | 23.29 | 0.34% | 31,707 |
| Aug 4, 2025 | 23.06 | 23.21 | 23.05 | 23.21 | 23.21 | 0.39% | 20,803 |
| Aug 1, 2025 | 22.95 | 23.20 | 22.95 | 23.12 | 23.12 | -0.04% | 20,802 |
| Jul 31, 2025 | 22.89 | 23.16 | 22.89 | 23.13 | 23.13 | 0.70% | 57,830 |
| Jul 30, 2025 | 22.92 | 23.07 | 22.82 | 22.97 | 22.97 | 0.17% | 26,483 |
| Jul 29, 2025 | 22.63 | 22.94 | 22.63 | 22.93 | 22.93 | 1.01% | 23,215 |
| Jul 28, 2025 | 22.68 | 22.77 | 22.65 | 22.70 | 22.70 | -0.26% | 30,612 |
| Jul 25, 2025 | 22.72 | 22.76 | 22.61 | 22.76 | 22.76 | 0.53% | 30,703 |
| Jul 24, 2025 | 22.62 | 22.73 | 22.54 | 22.64 | 22.64 | 0.09% | 39,079 |
| Jul 23, 2025 | 22.58 | 22.63 | 22.47 | 22.62 | 22.62 | 0.31% | 68,173 |
| Jul 22, 2025 | 22.56 | 22.60 | 22.41 | 22.55 | 22.55 | - | 45,570 |
| Jul 21, 2025 | 22.54 | 22.66 | 22.48 | 22.55 | 22.55 | 0.31% | 38,843 |
| Jul 18, 2025 | 22.56 | 22.66 | 22.42 | 22.48 | 22.48 | -0.12% | 36,436 |
| Jul 17, 2025 | 22.48 | 22.56 | 22.41 | 22.51 | 22.51 | 0.35% | 45,215 |
| Jul 16, 2025 | 22.38 | 22.61 | 22.32 | 22.43 | 22.43 | -0.22% | 28,411 |
| Jul 15, 2025 | 22.70 | 22.70 | 22.46 | 22.48 | 22.48 | -0.49% | 45,698 |
| Jul 14, 2025 | 22.87 | 22.87 | 22.58 | 22.59 | 22.59 | -0.96% | 51,913 |
| Jul 11, 2025 | 22.86 | 22.99 | 22.81 | 22.81 | 22.81 | -0.70% | 23,961 |
| Jul 10, 2025 | 22.80 | 23.00 | 22.80 | 22.97 | 22.97 | 0.66% | 34,592 |
| Jul 9, 2025 | 22.81 | 22.91 | 22.73 | 22.82 | 22.82 | 0.22% | 28,246 |
| Jul 8, 2025 | 22.70 | 22.82 | 22.60 | 22.77 | 22.77 | 0.53% | 33,227 |
| Jul 7, 2025 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | -0.44% | 49,539 |
| Jul 3, 2025 | 22.69 | 22.86 | 22.65 | 22.75 | 22.75 | -0.07% | 17,341 |
| Jul 2, 2025 | 22.34 | 22.85 | 22.33 | 22.77 | 22.77 | 2.04% | 76,322 |
| Jul 1, 2025 | 22.23 | 22.34 | 22.16 | 22.31 | 22.31 | 0.77% | 41,619 |
| Jun 30, 2025 | 22.27 | 22.49 | 22.14 | 22.14 | 22.14 | -1.91% | 140,458 |
| Jun 27, 2025 | 22.85 | 22.85 | 22.57 | 22.57 | 22.23 | -0.92% | 45,324 |
| Jun 26, 2025 | 22.79 | 22.83 | 22.73 | 22.78 | 22.43 | 0.35% | 25,352 |
| Jun 25, 2025 | 22.78 | 22.82 | 22.60 | 22.70 | 22.35 | -0.09% | 40,415 |
| Jun 24, 2025 | 22.62 | 22.79 | 22.58 | 22.72 | 22.37 | 0.66% | 29,365 |
| Jun 23, 2025 | 22.51 | 22.63 | 22.48 | 22.57 | 22.23 | 0.25% | 21,549 |
| Jun 20, 2025 | 22.52 | 22.60 | 22.49 | 22.51 | 22.17 | 0.10% | 24,834 |
| Jun 18, 2025 | 22.61 | 22.63 | 22.48 | 22.49 | 22.15 | -0.35% | 35,337 |
| Jun 17, 2025 | 22.54 | 22.57 | 22.41 | 22.57 | 22.23 | 0.40% | 29,152 |