Skip to main content
U.S. Bancorp (USB.PRR)
NYSE: USB.PRR · Real-Time Price · USD · Preferred Stock
16.08
-0.04 (-0.25%)
At close: May 23, 2025

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202516.0916.1115.9916.0816.08-0.25%92,540
May 22, 202516.1816.2216.0816.1216.12-0.19%65,816
May 21, 202516.3816.4216.0816.1516.15-1.53%50,833
May 20, 202516.4016.5016.3516.4016.400.01%41,187
May 19, 202516.2716.5216.2416.4016.400.24%35,999
May 16, 202516.4216.4316.2816.3616.36-0.03%37,109
May 15, 202516.3116.4316.2816.3716.370.65%73,607
May 14, 202516.3416.4316.2316.2616.26-0.85%62,729
May 13, 202516.4616.4616.3316.4016.40-40,376
May 12, 202516.5016.5716.4016.4016.40-0.12%49,792
May 9, 202516.4316.4616.3716.4216.420.24%92,262
May 8, 202516.4516.5016.3816.3816.38-0.24%88,156
May 7, 202516.3316.4216.3016.4216.420.86%68,142
May 6, 202516.1616.2916.1116.2816.281.06%46,209
May 5, 202516.1916.3216.1016.1116.11-0.92%83,069
May 2, 202516.3516.3916.2416.2616.26-0.18%36,688
May 1, 202516.3216.3616.0916.2916.290.06%28,155
Apr 30, 202516.2916.3116.1216.2816.28-0.43%83,408
Apr 29, 202516.3216.3916.2316.3516.350.12%29,117
Apr 28, 202516.3016.3516.2016.3316.330.06%43,943
Apr 25, 202516.3716.3816.2016.3216.320.18%27,360
Apr 24, 202516.2716.3616.2116.2916.290.56%21,704
Apr 23, 202516.2216.4016.1616.2016.200.87%39,297
Apr 22, 202516.0216.1315.9516.0616.060.82%34,627
Apr 21, 202516.0216.0215.8415.9315.93-0.69%42,834
Apr 17, 202516.0816.0916.0116.0416.040.19%56,511
Apr 16, 202515.9416.1215.9216.0116.010.47%37,829
Apr 15, 202515.9216.0215.8415.9415.940.47%38,468
Apr 14, 202515.8015.9415.7715.8615.860.63%49,409
Apr 11, 202515.8615.9315.6215.7615.76-1.01%80,249
Apr 10, 202516.1116.3415.8815.9215.92-2.45%65,862
Apr 9, 202516.0016.4215.8116.3216.321.05%55,864
Apr 8, 202516.3016.3616.0516.1516.15-0.31%60,104
Apr 7, 202515.9416.5715.9416.2016.20-1.46%94,973
Apr 4, 202516.2016.5416.1016.4416.440.06%59,878
Apr 3, 202516.2616.5016.2516.4316.43-1.32%78,337
Apr 2, 202516.4816.6616.4816.6516.650.36%37,071
Apr 1, 202516.6116.8016.5916.5916.590.24%32,619
Mar 31, 202516.6816.9216.5316.5516.55-2.24%295,809
Mar 28, 202517.0917.1316.9016.9316.68-0.76%52,543
Mar 27, 202517.0817.1516.9217.0616.81-44,122
Mar 26, 202517.2417.6517.0217.0616.81-1.44%52,320
Mar 25, 202517.3617.3617.2417.3117.050.29%43,449
Mar 24, 202517.3517.4117.2517.2617.01-0.23%75,201
Mar 21, 202517.2517.3517.1717.3017.050.06%16,119
Mar 20, 202517.3617.3717.2517.2917.04-0.35%28,514
Mar 19, 202517.2517.5417.2317.3517.090.36%55,858
Mar 18, 202517.2817.4017.1717.2917.03-0.36%55,437
Mar 17, 202517.3417.4117.2317.3517.090.58%63,112
Mar 14, 202517.1717.3417.1517.2517.000.17%43,539