U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
44.09
-0.35 (-0.79%)
At close: Aug 7, 2025, 4:00 PM
44.49
+0.40 (0.91%)
After-hours: Aug 7, 2025, 7:58 PM EDT

U.S. Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202544.8744.8843.9644.0944.09-0.79%5,365,067
Aug 6, 202544.7044.7644.4144.4444.44-0.27%5,854,668
Aug 5, 202544.6044.7143.8344.5644.560.32%8,020,591
Aug 4, 202544.0744.5043.9944.4244.421.09%6,515,792
Aug 1, 202544.3244.5543.4643.9443.94-2.27%9,632,984
Jul 31, 202545.7145.9144.8344.9644.96-2.01%11,817,085
Jul 30, 202546.2946.5845.6545.8845.88-0.46%11,488,733
Jul 29, 202546.3046.3745.9446.0946.09-10,034,177
Jul 28, 202546.2546.3645.8546.0946.09-0.50%6,597,607
Jul 25, 202546.1346.3645.5146.3246.320.56%8,082,304
Jul 24, 202546.2446.7046.0546.0646.06-0.50%9,025,643
Jul 23, 202546.5246.6546.1246.2946.290.28%10,145,809
Jul 22, 202545.8246.6145.8146.1646.160.83%10,511,753
Jul 21, 202545.7846.5045.7545.7845.780.20%10,538,231
Jul 18, 202545.4245.9245.0845.6945.691.06%15,539,923
Jul 17, 202544.1545.6043.9245.2145.21-1.03%25,242,829
Jul 16, 202545.9646.1944.9745.6845.68-0.02%21,086,503
Jul 15, 202546.8647.0845.6445.6945.69-2.91%15,895,084
Jul 14, 202547.2647.2646.7947.0647.06-0.17%13,464,506
Jul 11, 202547.0047.3946.7647.1447.14-0.90%11,510,237
Jul 10, 202547.3147.8847.1947.5747.570.57%8,606,296
Jul 9, 202547.9848.1147.1447.3047.30-0.76%9,179,579
Jul 8, 202547.7947.9347.4947.6647.66-0.25%13,523,662
Jul 7, 202548.1148.3947.4647.7847.78-0.31%14,353,885
Jul 3, 202547.6848.0647.5247.9347.930.93%7,036,266
Jul 2, 202546.7047.5146.5747.4947.492.15%15,421,979
Jul 1, 202544.9746.5844.9146.4946.492.74%16,514,367
Jun 30, 202545.4045.7045.1545.2545.25-1.11%13,621,095
Jun 27, 202545.6446.2545.5345.7645.260.31%15,796,433
Jun 26, 202545.0045.6844.9445.6245.121.78%13,437,126
Jun 25, 202544.4144.9144.3344.8244.330.63%8,481,951
Jun 24, 202544.5244.9544.4344.5444.051.02%10,997,063
Jun 23, 202543.1844.1242.9344.0943.611.85%12,500,776
Jun 20, 202543.3543.5543.1843.2942.820.05%22,312,736
Jun 18, 202542.5643.4242.5543.2742.801.36%12,696,584
Jun 17, 202542.9743.1742.6142.6942.22-1.07%10,921,446
Jun 16, 202543.5643.6143.1043.1542.680.37%14,247,881
Jun 13, 202543.7043.8142.8542.9942.52-2.65%9,468,800
Jun 12, 202544.0144.1743.6044.1643.68-0.09%9,553,234
Jun 11, 202545.0845.1144.1344.2043.72-2.30%13,018,074
Jun 10, 202544.9945.4144.8245.2444.750.82%5,792,482
Jun 9, 202545.0045.2544.7644.8744.380.22%5,604,997
Jun 6, 202544.4144.8344.2644.7744.282.50%7,647,826
Jun 5, 202544.1544.1543.4943.6843.20-0.50%6,079,200
Jun 4, 202544.4844.7343.8643.9043.42-1.08%6,980,501
Jun 3, 202543.5844.4843.5044.3843.901.74%10,105,552
Jun 2, 202543.3143.6442.7843.6243.140.07%6,159,550
May 30, 202543.5743.7843.2043.5943.11-0.39%9,784,910
May 29, 202543.5543.7843.1843.7643.281.23%6,373,152
May 28, 202543.7443.8743.1643.2342.76-1.17%4,800,120