U.S. Bancorp (USB.PRQ)
NYSE: USB.PRQ · Real-Time Price · USD · Preferred Stock
15.16
-0.12 (-0.79%)
At close: Jun 27, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 15.13 | 15.21 | 15.09 | 15.19 | 15.19 | 0.93% | 106,718 |
| Jun 30, 2025 | 15.00 | 15.15 | 14.93 | 15.05 | 15.05 | -0.73% | 183,981 |
| Jun 27, 2025 | 15.28 | 15.35 | 15.15 | 15.16 | 14.93 | -0.79% | 51,217 |
| Jun 26, 2025 | 15.22 | 15.34 | 15.16 | 15.28 | 15.04 | 0.53% | 57,040 |
| Jun 25, 2025 | 15.32 | 15.32 | 15.14 | 15.20 | 14.97 | -0.39% | 21,351 |
| Jun 24, 2025 | 15.09 | 15.28 | 15.06 | 15.26 | 15.02 | 0.79% | 74,691 |
| Jun 23, 2025 | 15.00 | 15.14 | 14.99 | 15.14 | 14.91 | 1.00% | 96,600 |
| Jun 20, 2025 | 14.95 | 15.01 | 14.90 | 14.99 | 14.76 | 0.47% | 55,268 |
| Jun 18, 2025 | 14.85 | 14.97 | 14.85 | 14.92 | 14.69 | 0.47% | 24,248 |
| Jun 17, 2025 | 14.83 | 14.90 | 14.82 | 14.85 | 14.62 | 0.13% | 78,759 |
| Jun 16, 2025 | 14.97 | 15.01 | 14.83 | 14.83 | 14.60 | -0.74% | 109,712 |
| Jun 13, 2025 | 15.07 | 15.07 | 14.91 | 14.94 | 14.71 | -1.19% | 209,396 |
| Jun 12, 2025 | 15.21 | 15.25 | 15.09 | 15.12 | 14.89 | -0.33% | 50,740 |
| Jun 11, 2025 | 15.28 | 15.33 | 15.17 | 15.17 | 14.94 | -0.52% | 31,314 |
| Jun 10, 2025 | 15.28 | 15.30 | 15.21 | 15.25 | 15.01 | 0.07% | 48,513 |
| Jun 9, 2025 | 15.23 | 15.29 | 15.22 | 15.24 | 15.00 | 0.20% | 50,182 |
| Jun 6, 2025 | 15.35 | 15.35 | 15.21 | 15.21 | 14.98 | -0.91% | 19,359 |
| Jun 5, 2025 | 15.31 | 15.39 | 15.27 | 15.35 | 15.11 | 0.39% | 24,054 |
| Jun 4, 2025 | 15.27 | 15.30 | 15.25 | 15.29 | 15.05 | 0.39% | 20,024 |
| Jun 3, 2025 | 15.15 | 15.25 | 15.15 | 15.23 | 15.00 | 0.66% | 33,170 |
| Jun 2, 2025 | 15.09 | 15.19 | 15.02 | 15.13 | 14.90 | 0.53% | 36,033 |
| May 30, 2025 | 15.21 | 15.26 | 15.05 | 15.05 | 14.82 | -1.31% | 197,898 |
| May 29, 2025 | 15.38 | 15.38 | 15.21 | 15.25 | 15.01 | - | 58,692 |
| May 28, 2025 | 15.27 | 15.35 | 15.22 | 15.25 | 15.01 | -0.65% | 55,807 |
| May 27, 2025 | 15.25 | 15.35 | 15.19 | 15.35 | 15.11 | 1.28% | 28,795 |
| May 23, 2025 | 15.16 | 15.18 | 15.08 | 15.16 | 14.92 | -0.32% | 20,631 |
| May 22, 2025 | 15.14 | 15.23 | 15.09 | 15.21 | 14.97 | 0.46% | 56,419 |
| May 21, 2025 | 15.38 | 15.43 | 15.08 | 15.14 | 14.90 | -1.72% | 25,994 |
| May 20, 2025 | 15.39 | 15.58 | 15.38 | 15.40 | 15.16 | -0.12% | 39,479 |
| May 19, 2025 | 15.25 | 15.43 | 15.25 | 15.42 | 15.18 | 0.31% | 20,859 |
| May 16, 2025 | 15.42 | 15.42 | 15.27 | 15.37 | 15.13 | 0.07% | 25,158 |
| May 15, 2025 | 15.38 | 15.42 | 15.24 | 15.36 | 15.12 | 0.72% | 43,337 |
| May 14, 2025 | 15.38 | 15.46 | 15.20 | 15.25 | 15.01 | -0.97% | 34,387 |
| May 13, 2025 | 15.42 | 15.46 | 15.36 | 15.40 | 15.16 | -0.26% | 13,113 |
| May 12, 2025 | 15.51 | 15.55 | 15.41 | 15.44 | 15.20 | -0.06% | 34,309 |
| May 9, 2025 | 15.45 | 15.48 | 15.39 | 15.45 | 15.21 | 0.39% | 57,169 |
| May 8, 2025 | 15.50 | 15.52 | 15.39 | 15.39 | 15.15 | -0.23% | 32,189 |
| May 7, 2025 | 15.38 | 15.46 | 15.28 | 15.43 | 15.19 | 0.69% | 44,573 |
| May 6, 2025 | 15.24 | 15.32 | 15.15 | 15.32 | 15.08 | 0.79% | 27,602 |
| May 5, 2025 | 15.36 | 15.36 | 15.16 | 15.20 | 14.97 | -0.91% | 43,899 |
| May 2, 2025 | 15.35 | 15.46 | 15.33 | 15.34 | 15.10 | 0.16% | 35,108 |
| May 1, 2025 | 15.28 | 15.37 | 15.05 | 15.32 | 15.08 | 0.23% | 58,783 |
| Apr 30, 2025 | 15.29 | 15.30 | 15.16 | 15.28 | 15.04 | -0.33% | 106,162 |
| Apr 29, 2025 | 15.30 | 15.37 | 15.18 | 15.33 | 15.09 | 0.20% | 45,351 |
| Apr 28, 2025 | 15.27 | 15.88 | 15.22 | 15.30 | 15.06 | 0.07% | 47,003 |
| Apr 25, 2025 | 15.33 | 15.33 | 15.18 | 15.29 | 15.05 | -0.07% | 26,039 |
| Apr 24, 2025 | 15.23 | 15.30 | 15.20 | 15.30 | 15.06 | 0.79% | 32,073 |
| Apr 23, 2025 | 15.17 | 15.25 | 15.13 | 15.18 | 14.95 | 1.27% | 22,212 |
| Apr 22, 2025 | 14.96 | 15.10 | 14.90 | 14.99 | 14.76 | 0.64% | 27,255 |
| Apr 21, 2025 | 15.04 | 15.04 | 14.83 | 14.90 | 14.66 | -0.96% | 31,686 |