U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
43.15
+0.16 (0.37%)
At close: Jun 16, 2025, 4:00 PM
42.93
-0.22 (-0.51%)
After-hours: Jun 16, 2025, 7:59 PM EDT
U.S. Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 43.56 | 43.61 | 43.10 | 43.15 | 43.15 | 0.37% | 14,234,444 |
Jun 13, 2025 | 43.70 | 43.81 | 42.85 | 42.99 | 42.99 | -2.65% | 9,468,800 |
Jun 12, 2025 | 44.01 | 44.17 | 43.60 | 44.16 | 44.16 | -0.09% | 9,553,234 |
Jun 11, 2025 | 45.08 | 45.11 | 44.13 | 44.20 | 44.20 | -2.30% | 13,018,074 |
Jun 10, 2025 | 44.99 | 45.41 | 44.82 | 45.24 | 45.24 | 0.82% | 5,792,482 |
Jun 9, 2025 | 45.00 | 45.25 | 44.76 | 44.87 | 44.87 | 0.22% | 5,604,997 |
Jun 6, 2025 | 44.41 | 44.83 | 44.26 | 44.77 | 44.77 | 2.50% | 7,647,826 |
Jun 5, 2025 | 44.15 | 44.15 | 43.49 | 43.68 | 43.68 | -0.50% | 6,079,200 |
Jun 4, 2025 | 44.48 | 44.73 | 43.86 | 43.90 | 43.90 | -1.08% | 6,980,501 |
Jun 3, 2025 | 43.58 | 44.48 | 43.50 | 44.38 | 44.38 | 1.74% | 10,105,552 |
Jun 2, 2025 | 43.31 | 43.64 | 42.78 | 43.62 | 43.62 | 0.07% | 6,159,550 |
May 30, 2025 | 43.57 | 43.78 | 43.20 | 43.59 | 43.59 | -0.39% | 9,784,910 |
May 29, 2025 | 43.55 | 43.78 | 43.18 | 43.76 | 43.76 | 1.23% | 6,373,152 |
May 28, 2025 | 43.74 | 43.87 | 43.16 | 43.23 | 43.23 | -1.17% | 4,800,120 |
May 27, 2025 | 43.55 | 43.75 | 43.03 | 43.74 | 43.74 | 1.86% | 6,500,472 |
May 23, 2025 | 42.22 | 43.11 | 42.21 | 42.94 | 42.94 | -0.42% | 5,798,567 |
May 22, 2025 | 42.89 | 43.46 | 42.63 | 43.12 | 43.12 | 0.54% | 6,608,903 |
May 21, 2025 | 44.07 | 44.13 | 42.86 | 42.89 | 42.89 | -3.42% | 6,299,028 |
May 20, 2025 | 44.67 | 44.72 | 44.26 | 44.41 | 44.41 | -0.85% | 6,605,665 |
May 19, 2025 | 44.40 | 44.87 | 44.31 | 44.79 | 44.79 | -0.29% | 5,717,797 |
May 16, 2025 | 44.61 | 45.00 | 44.30 | 44.92 | 44.92 | 0.76% | 7,369,356 |
May 15, 2025 | 44.23 | 44.69 | 44.22 | 44.58 | 44.58 | 0.79% | 6,534,080 |
May 14, 2025 | 44.22 | 44.35 | 44.00 | 44.23 | 44.23 | -0.32% | 5,877,274 |
May 13, 2025 | 44.00 | 44.50 | 43.81 | 44.37 | 44.37 | 0.82% | 10,139,264 |
May 12, 2025 | 43.91 | 44.36 | 43.72 | 44.01 | 44.01 | 4.74% | 12,302,221 |
May 9, 2025 | 42.14 | 42.28 | 41.82 | 42.02 | 42.02 | -0.28% | 6,997,689 |
May 8, 2025 | 41.78 | 42.35 | 41.50 | 42.14 | 42.14 | 2.03% | 8,840,786 |
May 7, 2025 | 41.25 | 41.68 | 41.13 | 41.30 | 41.30 | 0.78% | 8,325,885 |
May 6, 2025 | 40.98 | 41.40 | 40.89 | 40.98 | 40.98 | -1.16% | 5,271,066 |
May 5, 2025 | 41.00 | 42.02 | 40.94 | 41.46 | 41.46 | -0.02% | 5,230,531 |
May 2, 2025 | 40.83 | 41.60 | 40.75 | 41.47 | 41.47 | 2.40% | 9,089,528 |
May 1, 2025 | 40.16 | 40.91 | 39.99 | 40.50 | 40.50 | 0.40% | 7,192,134 |
Apr 30, 2025 | 39.73 | 40.47 | 39.29 | 40.34 | 40.34 | -0.40% | 10,563,222 |
Apr 29, 2025 | 39.95 | 40.57 | 39.76 | 40.50 | 40.50 | 0.80% | 8,390,352 |
Apr 28, 2025 | 40.05 | 40.39 | 39.78 | 40.18 | 40.18 | 0.65% | 5,264,899 |
Apr 25, 2025 | 39.76 | 40.13 | 39.65 | 39.92 | 39.92 | -0.32% | 6,432,813 |
Apr 24, 2025 | 39.30 | 40.20 | 39.26 | 40.05 | 40.05 | 1.37% | 9,478,481 |
Apr 23, 2025 | 40.00 | 41.15 | 39.32 | 39.51 | 39.51 | 1.31% | 12,753,919 |
Apr 22, 2025 | 38.26 | 39.07 | 38.16 | 39.00 | 39.00 | 3.15% | 8,311,430 |
Apr 21, 2025 | 37.91 | 38.08 | 37.25 | 37.81 | 37.81 | -1.02% | 11,261,346 |
Apr 17, 2025 | 37.94 | 38.68 | 37.80 | 38.20 | 38.20 | 1.00% | 12,538,841 |
Apr 16, 2025 | 38.22 | 39.15 | 37.43 | 37.82 | 37.82 | -2.10% | 17,381,552 |
Apr 15, 2025 | 38.24 | 39.38 | 38.24 | 38.63 | 38.63 | 1.13% | 11,717,262 |
Apr 14, 2025 | 38.51 | 38.78 | 37.77 | 38.20 | 38.20 | 0.90% | 12,809,871 |
Apr 11, 2025 | 37.00 | 37.97 | 36.48 | 37.86 | 37.86 | 1.64% | 18,556,262 |
Apr 10, 2025 | 38.46 | 38.48 | 36.36 | 37.25 | 37.25 | -5.22% | 20,954,106 |
Apr 9, 2025 | 35.82 | 39.85 | 35.49 | 39.30 | 39.30 | 7.97% | 22,911,621 |
Apr 8, 2025 | 37.94 | 38.61 | 35.73 | 36.40 | 36.40 | -1.09% | 18,709,414 |
Apr 7, 2025 | 35.80 | 38.33 | 35.18 | 36.80 | 36.80 | -0.08% | 21,816,444 |
Apr 4, 2025 | 37.37 | 37.69 | 35.74 | 36.83 | 36.83 | -5.05% | 19,859,277 |