Skip to main content
U.S. Bancorp (USB.PRS)
NYSE: USB.PRS · Real-Time Price · USD · Preferred Stock
18.62
+0.10 (0.54%)
At close: Apr 24, 2025

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202518.6719.1918.5618.6518.650.11%23,608
Apr 25, 202518.6918.7118.5618.6318.630.05%20,795
Apr 24, 202518.6218.7218.5718.6218.620.54%26,517
Apr 23, 202518.6718.7418.4818.5218.521.04%23,206
Apr 22, 202518.3618.4518.2718.3318.330.68%25,101
Apr 21, 202518.3418.3418.2118.2118.21-0.89%54,706
Apr 17, 202518.4918.5218.3318.3718.370.16%31,585
Apr 16, 202518.3418.5018.2318.3418.340.22%37,571
Apr 15, 202518.3518.4318.2618.3018.300.49%33,785
Apr 14, 202518.3018.4118.2018.2118.210.61%23,488
Apr 11, 202518.2818.3518.0718.1018.10-1.31%38,772
Apr 10, 202518.7318.7718.2718.3418.34-2.39%37,362
Apr 9, 202518.4618.8918.2218.7918.791.58%35,780
Apr 8, 202518.8118.9618.4818.5018.50-0.97%42,465
Apr 7, 202518.6119.1418.4918.6818.68-1.53%60,345
Apr 4, 202519.0219.1118.7518.9718.97-0.78%80,425
Apr 3, 202519.1419.2318.9519.1219.12-1.19%82,710
Apr 2, 202519.1319.3719.1319.3519.350.99%56,927
Apr 1, 202519.2419.6319.1319.1619.160.10%41,641
Mar 31, 202519.2419.2619.1219.1419.14-1.90%192,740
Mar 28, 202519.5619.5919.4819.5119.23-0.05%146,687
Mar 27, 202519.5919.6419.4519.5219.24-0.14%68,860
Mar 26, 202519.8019.8019.5319.5519.27-1.23%32,800
Mar 25, 202519.7819.8219.7319.7919.510.30%27,419
Mar 24, 202519.8519.9019.7319.7319.45-0.40%37,902
Mar 21, 202519.7719.8819.7719.8119.520.30%27,098
Mar 20, 202519.8919.9919.7419.7519.47-0.25%48,545
Mar 19, 202519.7519.8619.7519.8019.52-32,215
Mar 18, 202519.8419.8819.7119.8019.52-0.20%44,225
Mar 17, 202519.8619.9519.8019.8419.550.66%34,619
Mar 14, 202519.1519.8319.1519.7119.430.36%31,184
Mar 13, 202519.6419.7019.5319.6419.360.10%34,692
Mar 12, 202519.6419.6619.4619.6219.340.36%28,313
Mar 11, 202519.6619.6919.5519.5519.27-0.36%36,925
Mar 10, 202519.7919.8319.6019.6219.34-0.86%24,548
Mar 7, 202520.0320.0719.7819.7919.51-0.95%68,409
Mar 6, 202519.9819.9919.9119.9819.69-69,621
Mar 5, 202519.9820.0719.9519.9819.690.15%28,653
Mar 4, 202520.1420.1419.9119.9519.66-0.75%75,684
Mar 3, 202520.1720.2420.1020.1019.810.05%27,132
Feb 28, 202520.2420.2720.0720.0919.80-0.15%62,752
Feb 27, 202520.2620.2720.1220.1219.83-0.40%25,360
Feb 26, 202520.3420.5020.1620.2019.91-0.49%29,172
Feb 25, 202520.2421.7020.1820.3020.010.94%39,093
Feb 24, 202520.0820.2220.0320.1119.820.40%46,790
Feb 21, 202520.1320.1420.0120.0319.740.10%59,562
Feb 20, 202520.1120.1219.9320.0119.720.05%43,547
Feb 19, 202520.0420.1919.9020.0019.71-0.35%41,029
Feb 18, 202520.1620.1920.0620.0719.78-0.40%36,170
Feb 14, 202520.1920.2520.0320.1519.860.60%21,600