U.S. Bancorp (USB.PRS)
NYSE: USB.PRS · Real-Time Price · USD · Preferred Stock
19.62
+0.30 (1.55%)
At close: Aug 22, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.41 | 19.65 | 19.41 | 19.62 | 19.62 | 1.55% | 30,529 |
| Aug 21, 2025 | 19.45 | 19.45 | 19.32 | 19.32 | 19.32 | -0.46% | 42,326 |
| Aug 20, 2025 | 19.42 | 19.45 | 19.35 | 19.41 | 19.41 | 0.21% | 25,231 |
| Aug 19, 2025 | 19.25 | 19.42 | 19.22 | 19.37 | 19.37 | 1.04% | 39,450 |
| Aug 18, 2025 | 19.10 | 19.23 | 19.05 | 19.17 | 19.17 | 0.79% | 76,118 |
| Aug 15, 2025 | 19.18 | 19.18 | 19.01 | 19.02 | 19.02 | -0.39% | 18,023 |
| Aug 14, 2025 | 19.10 | 19.17 | 19.01 | 19.10 | 19.10 | -0.08% | 34,778 |
| Aug 13, 2025 | 19.12 | 19.17 | 19.06 | 19.11 | 19.11 | 0.47% | 25,327 |
| Aug 12, 2025 | 19.00 | 19.09 | 18.98 | 19.02 | 19.02 | 0.48% | 30,010 |
| Aug 11, 2025 | 18.97 | 19.02 | 18.88 | 18.93 | 18.93 | 0.21% | 27,809 |
| Aug 8, 2025 | 18.84 | 18.92 | 18.84 | 18.89 | 18.89 | 0.27% | 16,601 |
| Aug 7, 2025 | 19.07 | 19.17 | 18.84 | 18.84 | 18.84 | -0.79% | 19,266 |
| Aug 6, 2025 | 19.18 | 19.19 | 18.96 | 18.99 | 18.99 | -0.78% | 27,944 |
| Aug 5, 2025 | 19.19 | 19.22 | 19.01 | 19.14 | 19.14 | - | 17,888 |
| Aug 4, 2025 | 19.06 | 19.19 | 18.98 | 19.14 | 19.14 | 0.90% | 14,498 |
| Aug 1, 2025 | 19.00 | 19.01 | 18.89 | 18.97 | 18.97 | - | 17,822 |
| Jul 31, 2025 | 18.90 | 19.04 | 18.90 | 18.97 | 18.97 | 0.64% | 56,639 |
| Jul 30, 2025 | 18.78 | 18.90 | 18.75 | 18.85 | 18.85 | 0.37% | 13,418 |
| Jul 29, 2025 | 18.73 | 18.84 | 18.71 | 18.78 | 18.78 | 0.54% | 22,726 |
| Jul 28, 2025 | 18.72 | 18.72 | 18.62 | 18.68 | 18.68 | -0.11% | 38,579 |
| Jul 25, 2025 | 18.67 | 18.72 | 18.60 | 18.70 | 18.70 | 0.65% | 21,581 |
| Jul 24, 2025 | 18.57 | 18.64 | 18.57 | 18.58 | 18.58 | 0.21% | 45,177 |
| Jul 23, 2025 | 18.56 | 18.61 | 18.45 | 18.54 | 18.54 | -0.13% | 25,877 |
| Jul 22, 2025 | 18.58 | 18.65 | 18.51 | 18.57 | 18.57 | -0.46% | 12,663 |
| Jul 21, 2025 | 18.60 | 18.77 | 18.58 | 18.65 | 18.65 | 0.32% | 27,908 |
| Jul 18, 2025 | 18.70 | 18.70 | 18.57 | 18.59 | 18.59 | - | 25,376 |
| Jul 17, 2025 | 18.51 | 18.75 | 18.48 | 18.59 | 18.59 | 0.87% | 64,398 |
| Jul 16, 2025 | 18.47 | 18.58 | 18.30 | 18.43 | 18.43 | 0.44% | 105,310 |
| Jul 15, 2025 | 18.63 | 18.63 | 18.33 | 18.35 | 18.35 | -0.86% | 26,328 |
| Jul 14, 2025 | 18.70 | 18.70 | 18.41 | 18.51 | 18.51 | -0.70% | 41,688 |
| Jul 11, 2025 | 18.89 | 18.91 | 18.64 | 18.64 | 18.64 | -1.01% | 33,968 |
| Jul 10, 2025 | 18.89 | 18.91 | 18.82 | 18.83 | 18.83 | 0.11% | 11,972 |
| Jul 9, 2025 | 18.89 | 18.93 | 18.79 | 18.81 | 18.81 | 0.21% | 38,713 |
| Jul 8, 2025 | 18.75 | 18.77 | 18.70 | 18.77 | 18.77 | 0.43% | 15,448 |
| Jul 7, 2025 | 18.82 | 19.34 | 18.66 | 18.69 | 18.69 | -0.32% | 30,519 |
| Jul 3, 2025 | 18.78 | 18.81 | 18.71 | 18.75 | 18.75 | 0.27% | 18,725 |
| Jul 2, 2025 | 18.55 | 18.70 | 18.50 | 18.70 | 18.70 | 1.27% | 30,707 |
| Jul 1, 2025 | 18.42 | 18.50 | 18.38 | 18.47 | 18.47 | 0.85% | 30,078 |
| Jun 30, 2025 | 18.44 | 18.44 | 18.31 | 18.31 | 18.31 | -1.45% | 86,865 |
| Jun 27, 2025 | 18.80 | 18.81 | 18.57 | 18.58 | 18.30 | -0.80% | 28,670 |
| Jun 26, 2025 | 18.73 | 18.76 | 18.55 | 18.73 | 18.45 | 0.48% | 74,066 |
| Jun 25, 2025 | 18.77 | 18.79 | 18.61 | 18.64 | 18.36 | -0.41% | 37,025 |
| Jun 24, 2025 | 18.53 | 18.74 | 18.53 | 18.72 | 18.43 | 1.00% | 15,913 |
| Jun 23, 2025 | 18.54 | 18.58 | 18.43 | 18.53 | 18.25 | 0.32% | 23,037 |
| Jun 20, 2025 | 18.53 | 18.96 | 18.40 | 18.47 | 18.19 | 0.38% | 24,388 |
| Jun 18, 2025 | 18.45 | 18.53 | 18.40 | 18.40 | 18.12 | 0.02% | 20,744 |
| Jun 17, 2025 | 18.40 | 18.41 | 18.30 | 18.40 | 18.12 | 0.47% | 42,689 |
| Jun 16, 2025 | 18.56 | 18.58 | 18.27 | 18.31 | 18.03 | -0.92% | 55,850 |
| Jun 13, 2025 | 18.61 | 18.63 | 18.40 | 18.48 | 18.20 | -0.81% | 31,465 |
| Jun 12, 2025 | 18.78 | 18.79 | 18.59 | 18.63 | 18.35 | -0.21% | 24,121 |