U.S. Bancorp (USB.PRQ)
NYSE: USB.PRQ · Real-Time Price · USD · Preferred Stock
15.28
-0.05 (-0.33%)
At close: Apr 30, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 15.28 | 15.37 | 15.05 | 15.32 | 15.32 | 0.23% | 58,783 |
| Apr 30, 2025 | 15.29 | 15.30 | 15.16 | 15.28 | 15.28 | -0.33% | 106,162 |
| Apr 29, 2025 | 15.30 | 15.37 | 15.18 | 15.33 | 15.33 | 0.20% | 45,351 |
| Apr 28, 2025 | 15.27 | 15.88 | 15.22 | 15.30 | 15.30 | 0.07% | 47,003 |
| Apr 25, 2025 | 15.33 | 15.33 | 15.18 | 15.29 | 15.29 | -0.07% | 26,039 |
| Apr 24, 2025 | 15.23 | 15.30 | 15.20 | 15.30 | 15.30 | 0.79% | 32,073 |
| Apr 23, 2025 | 15.17 | 15.25 | 15.13 | 15.18 | 15.18 | 1.27% | 22,212 |
| Apr 22, 2025 | 14.96 | 15.10 | 14.90 | 14.99 | 14.99 | 0.64% | 27,255 |
| Apr 21, 2025 | 15.04 | 15.04 | 14.83 | 14.90 | 14.90 | -0.96% | 31,686 |
| Apr 17, 2025 | 15.00 | 15.09 | 14.95 | 15.04 | 15.04 | 0.27% | 47,407 |
| Apr 16, 2025 | 14.87 | 15.12 | 14.86 | 15.00 | 15.00 | 0.33% | 24,696 |
| Apr 15, 2025 | 14.91 | 15.07 | 14.81 | 14.95 | 14.95 | 0.67% | 27,714 |
| Apr 14, 2025 | 14.81 | 14.96 | 14.80 | 14.85 | 14.85 | 0.61% | 27,867 |
| Apr 11, 2025 | 14.95 | 15.00 | 14.66 | 14.76 | 14.76 | -1.32% | 58,223 |
| Apr 10, 2025 | 15.29 | 15.34 | 14.85 | 14.96 | 14.96 | -2.34% | 56,188 |
| Apr 9, 2025 | 14.96 | 15.38 | 14.81 | 15.32 | 15.32 | 1.50% | 54,520 |
| Apr 8, 2025 | 15.27 | 15.36 | 14.98 | 15.09 | 15.09 | -0.46% | 57,324 |
| Apr 7, 2025 | 15.21 | 15.50 | 15.09 | 15.16 | 15.16 | -1.69% | 46,285 |
| Apr 4, 2025 | 15.35 | 15.70 | 15.16 | 15.42 | 15.42 | - | 172,741 |
| Apr 3, 2025 | 15.40 | 15.53 | 15.33 | 15.42 | 15.42 | -1.47% | 96,209 |
| Apr 2, 2025 | 15.51 | 15.66 | 15.51 | 15.65 | 15.65 | 0.19% | 41,223 |
| Apr 1, 2025 | 15.63 | 15.72 | 15.58 | 15.62 | 15.62 | 0.06% | 27,232 |
| Mar 31, 2025 | 15.66 | 15.71 | 15.54 | 15.61 | 15.61 | -1.95% | 175,955 |
| Mar 28, 2025 | 16.09 | 16.09 | 15.87 | 15.92 | 15.69 | -0.69% | 52,843 |
| Mar 27, 2025 | 15.99 | 16.05 | 15.90 | 16.03 | 15.79 | -0.06% | 24,812 |
| Mar 26, 2025 | 16.21 | 16.24 | 15.97 | 16.04 | 15.80 | -1.29% | 40,503 |
| Mar 25, 2025 | 16.27 | 16.30 | 16.21 | 16.25 | 16.01 | -0.12% | 11,857 |
| Mar 24, 2025 | 16.34 | 16.37 | 16.20 | 16.27 | 16.03 | -0.31% | 35,493 |
| Mar 21, 2025 | 16.30 | 16.33 | 16.27 | 16.32 | 16.08 | - | 10,551 |
| Mar 20, 2025 | 16.31 | 16.37 | 16.24 | 16.32 | 16.08 | -0.18% | 47,087 |
| Mar 19, 2025 | 16.30 | 16.37 | 16.22 | 16.35 | 16.11 | 0.31% | 26,692 |
| Mar 18, 2025 | 16.27 | 16.30 | 16.19 | 16.30 | 16.06 | -0.31% | 29,873 |
| Mar 17, 2025 | 16.27 | 16.41 | 16.22 | 16.35 | 16.11 | 0.68% | 41,313 |
| Mar 14, 2025 | 16.18 | 16.29 | 16.11 | 16.24 | 16.00 | 0.56% | 17,446 |
| Mar 13, 2025 | 16.09 | 16.15 | 16.03 | 16.15 | 15.91 | 0.32% | 16,903 |
| Mar 12, 2025 | 16.10 | 16.15 | 15.91 | 16.10 | 15.86 | 0.36% | 21,947 |
| Mar 11, 2025 | 16.06 | 16.14 | 15.93 | 16.04 | 15.80 | -0.25% | 19,563 |
| Mar 10, 2025 | 16.20 | 16.24 | 16.07 | 16.08 | 15.84 | -1.05% | 28,600 |
| Mar 7, 2025 | 16.35 | 16.41 | 16.20 | 16.25 | 16.01 | -0.61% | 31,975 |
| Mar 6, 2025 | 16.35 | 16.38 | 16.24 | 16.35 | 16.11 | -0.24% | 35,696 |
| Mar 5, 2025 | 16.44 | 16.48 | 16.34 | 16.39 | 16.15 | 0.12% | 25,838 |
| Mar 4, 2025 | 16.59 | 16.59 | 16.30 | 16.37 | 16.13 | -1.03% | 27,317 |
| Mar 3, 2025 | 16.54 | 16.64 | 16.53 | 16.54 | 16.30 | 0.06% | 18,912 |
| Feb 28, 2025 | 16.58 | 16.70 | 16.50 | 16.53 | 16.29 | -0.18% | 62,783 |
| Feb 27, 2025 | 16.60 | 16.71 | 16.56 | 16.56 | 16.32 | -0.36% | 19,398 |
| Feb 26, 2025 | 16.73 | 16.75 | 16.61 | 16.62 | 16.38 | -0.39% | 22,447 |
| Feb 25, 2025 | 16.64 | 16.74 | 16.63 | 16.69 | 16.44 | 1.06% | 27,074 |
| Feb 24, 2025 | 16.42 | 16.61 | 16.42 | 16.51 | 16.27 | 0.43% | 83,117 |
| Feb 21, 2025 | 16.43 | 16.54 | 16.42 | 16.44 | 16.20 | 0.07% | 14,246 |
| Feb 20, 2025 | 16.47 | 16.48 | 16.36 | 16.43 | 16.19 | -0.01% | 21,493 |