U.S. Bancorp (USB.PRP)
NYSE: USB.PRP · Real-Time Price · USD · Preferred Stock
22.70
+0.12 (0.52%)
At close: May 16, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 22.82 | 22.94 | 22.51 | 22.78 | 22.78 | -1.18% | 29,698 |
| Apr 2, 2025 | 22.91 | 23.07 | 22.91 | 23.05 | 23.05 | 0.37% | 19,569 |
| Apr 1, 2025 | 23.03 | 23.18 | 22.92 | 22.96 | 22.96 | -0.22% | 62,239 |
| Mar 31, 2025 | 23.07 | 23.19 | 22.97 | 23.01 | 23.01 | -2.00% | 168,224 |
| Mar 28, 2025 | 23.71 | 23.74 | 23.47 | 23.48 | 23.14 | -0.68% | 176,698 |
| Mar 27, 2025 | 23.61 | 23.65 | 23.46 | 23.64 | 23.29 | 0.34% | 80,841 |
| Mar 26, 2025 | 23.80 | 23.87 | 23.53 | 23.56 | 23.22 | -1.30% | 31,453 |
| Mar 25, 2025 | 23.87 | 23.87 | 23.78 | 23.87 | 23.52 | 0.29% | 29,475 |
| Mar 24, 2025 | 23.90 | 23.95 | 23.78 | 23.80 | 23.45 | -0.21% | 28,027 |
| Mar 21, 2025 | 23.88 | 23.88 | 23.78 | 23.85 | 23.50 | - | 16,654 |
| Mar 20, 2025 | 23.94 | 24.01 | 23.85 | 23.85 | 23.50 | -0.04% | 34,133 |
| Mar 19, 2025 | 23.88 | 23.91 | 23.83 | 23.86 | 23.51 | 0.34% | 40,687 |
| Mar 18, 2025 | 23.96 | 23.96 | 23.77 | 23.78 | 23.43 | -0.75% | 19,402 |
| Mar 17, 2025 | 23.77 | 23.98 | 23.71 | 23.96 | 23.61 | 0.80% | 20,400 |
| Mar 14, 2025 | 23.53 | 23.81 | 23.53 | 23.77 | 23.42 | 0.72% | 31,564 |
| Mar 13, 2025 | 23.59 | 23.63 | 23.45 | 23.60 | 23.25 | 0.08% | 27,452 |
| Mar 12, 2025 | 23.40 | 23.67 | 23.22 | 23.58 | 23.24 | 0.99% | 57,854 |
| Mar 11, 2025 | 23.24 | 23.36 | 23.11 | 23.35 | 23.01 | 0.47% | 70,032 |
| Mar 10, 2025 | 23.40 | 23.47 | 23.24 | 23.24 | 22.90 | -1.14% | 28,225 |