Skip to main content
U.S. Bancorp (USB.PRR)
NYSE: USB.PRR · Real-Time Price · USD · Preferred Stock
16.26
-0.03 (-0.18%)
At close: May 2, 2025

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 202517.2517.2517.0817.2216.970.23%31,839
Mar 12, 202517.2117.2617.0417.1816.930.12%36,016
Mar 11, 202517.2617.2617.1117.1616.91-0.52%34,197
Mar 10, 202517.3817.3817.1317.2517.00-0.90%65,768
Mar 7, 202517.5517.5517.3217.4117.15-0.42%32,319
Mar 6, 202517.4917.4917.4017.4817.22-0.40%29,987
Mar 5, 202517.6417.6517.4717.5517.29-0.06%23,691
Mar 4, 202517.7317.7317.4517.5617.30-0.96%34,247
Mar 3, 202517.6717.7917.6517.7317.470.34%27,095
Feb 28, 202517.8817.8817.6417.6717.41-0.51%53,438
Feb 27, 202517.8417.8417.6717.7617.50-0.22%22,415
Feb 26, 202517.8917.8917.7417.8017.54-0.28%20,038
Feb 25, 202517.7717.8917.7117.8517.591.08%35,185
Feb 24, 202517.6317.7717.6117.6617.400.23%23,141
Feb 21, 202517.6617.7117.5817.6217.36-0.23%39,316