Skip to main content
logo
U.S. Bancorp (USB.PRR)
NYSE: USB.PRR · Real-Time Price · USD · Preferred Stock
15.97
-0.02 (-0.13%)
At close: Jun 20, 2025

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202516.0316.0615.9515.97--0.13%41,271
Jun 18, 202515.9216.0115.9115.9915.990.31%47,472
Jun 17, 202515.9315.9815.8715.9415.940.25%64,869
Jun 16, 202516.0616.1115.8715.9015.90-0.88%69,328
Jun 13, 202516.0916.1515.9716.0416.04-1.04%48,528
Jun 12, 202516.2316.2816.1716.2116.210.06%86,586
Jun 11, 202516.3716.3816.0616.2016.20-0.61%53,420
Jun 10, 202516.3016.3316.2316.3016.300.25%48,487
Jun 9, 202516.1616.2816.1616.2616.260.62%37,591
Jun 6, 202516.3316.3316.1616.1616.16-1.07%103,658
Jun 5, 202516.3516.3916.2816.3316.330.39%17,828
Jun 4, 202516.2516.3016.2516.2716.270.56%47,048
Jun 3, 202516.2316.3016.1516.1816.180.28%78,209
Jun 2, 202516.2116.2116.0616.1416.14-0.46%45,011
May 30, 202516.1816.2616.1316.2116.21-0.06%171,419
May 29, 202516.2416.3016.1616.2216.220.15%30,453
May 28, 202516.2916.2916.1716.2016.20-0.58%67,642
May 27, 202516.2516.2916.1816.2916.291.31%46,331
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