U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
47.93
+0.44 (0.93%)
At close: Jul 3, 2025, 1:00 PM
47.82
-0.11 (-0.23%)
After-hours: Jul 3, 2025, 5:00 PM EDT
U.S. Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 47.68 | 48.06 | 47.52 | 47.93 | 47.93 | 0.93% | 7,034,851 |
Jul 2, 2025 | 46.70 | 47.51 | 46.57 | 47.49 | 47.49 | 2.15% | 15,421,979 |
Jul 1, 2025 | 44.97 | 46.58 | 44.91 | 46.49 | 46.49 | 2.74% | 16,514,367 |
Jun 30, 2025 | 45.40 | 45.70 | 45.15 | 45.25 | 45.25 | -1.11% | 13,621,095 |
Jun 27, 2025 | 45.64 | 46.25 | 45.53 | 45.76 | 45.26 | 0.31% | 15,796,433 |
Jun 26, 2025 | 45.00 | 45.68 | 44.94 | 45.62 | 45.12 | 1.78% | 13,437,126 |
Jun 25, 2025 | 44.41 | 44.91 | 44.33 | 44.82 | 44.33 | 0.63% | 8,481,951 |
Jun 24, 2025 | 44.52 | 44.95 | 44.43 | 44.54 | 44.05 | 1.02% | 10,997,063 |
Jun 23, 2025 | 43.18 | 44.12 | 42.93 | 44.09 | 43.61 | 1.85% | 12,500,776 |
Jun 20, 2025 | 43.35 | 43.55 | 43.18 | 43.29 | 42.82 | 0.05% | 22,312,736 |
Jun 18, 2025 | 42.56 | 43.42 | 42.55 | 43.27 | 42.80 | 1.36% | 12,696,584 |
Jun 17, 2025 | 42.97 | 43.17 | 42.61 | 42.69 | 42.22 | -1.07% | 10,921,446 |
Jun 16, 2025 | 43.56 | 43.61 | 43.10 | 43.15 | 42.68 | 0.37% | 14,247,881 |
Jun 13, 2025 | 43.70 | 43.81 | 42.85 | 42.99 | 42.52 | -2.65% | 9,468,800 |
Jun 12, 2025 | 44.01 | 44.17 | 43.60 | 44.16 | 43.68 | -0.09% | 9,553,234 |
Jun 11, 2025 | 45.08 | 45.11 | 44.13 | 44.20 | 43.72 | -2.30% | 13,018,074 |
Jun 10, 2025 | 44.99 | 45.41 | 44.82 | 45.24 | 44.75 | 0.82% | 5,792,482 |
Jun 9, 2025 | 45.00 | 45.25 | 44.76 | 44.87 | 44.38 | 0.22% | 5,604,997 |
Jun 6, 2025 | 44.41 | 44.83 | 44.26 | 44.77 | 44.28 | 2.50% | 7,647,826 |
Jun 5, 2025 | 44.15 | 44.15 | 43.49 | 43.68 | 43.20 | -0.50% | 6,079,200 |
Jun 4, 2025 | 44.48 | 44.73 | 43.86 | 43.90 | 43.42 | -1.08% | 6,980,501 |
Jun 3, 2025 | 43.58 | 44.48 | 43.50 | 44.38 | 43.90 | 1.74% | 10,105,552 |
Jun 2, 2025 | 43.31 | 43.64 | 42.78 | 43.62 | 43.14 | 0.07% | 6,159,550 |
May 30, 2025 | 43.57 | 43.78 | 43.20 | 43.59 | 43.11 | -0.39% | 9,784,910 |
May 29, 2025 | 43.55 | 43.78 | 43.18 | 43.76 | 43.28 | 1.23% | 6,373,152 |
May 28, 2025 | 43.74 | 43.87 | 43.16 | 43.23 | 42.76 | -1.17% | 4,800,120 |
May 27, 2025 | 43.55 | 43.75 | 43.03 | 43.74 | 43.26 | 1.86% | 6,500,472 |
May 23, 2025 | 42.22 | 43.11 | 42.21 | 42.94 | 42.47 | -0.42% | 5,798,567 |
May 22, 2025 | 42.89 | 43.46 | 42.63 | 43.12 | 42.65 | 0.54% | 6,608,903 |
May 21, 2025 | 44.07 | 44.13 | 42.86 | 42.89 | 42.42 | -3.42% | 6,299,028 |
May 20, 2025 | 44.67 | 44.72 | 44.26 | 44.41 | 43.93 | -0.85% | 6,605,665 |
May 19, 2025 | 44.40 | 44.87 | 44.31 | 44.79 | 44.30 | -0.29% | 5,717,797 |
May 16, 2025 | 44.61 | 45.00 | 44.30 | 44.92 | 44.43 | 0.76% | 7,369,356 |
May 15, 2025 | 44.23 | 44.69 | 44.22 | 44.58 | 44.09 | 0.79% | 6,534,080 |
May 14, 2025 | 44.22 | 44.35 | 44.00 | 44.23 | 43.75 | -0.32% | 5,877,274 |
May 13, 2025 | 44.00 | 44.50 | 43.81 | 44.37 | 43.89 | 0.82% | 10,139,264 |
May 12, 2025 | 43.91 | 44.36 | 43.72 | 44.01 | 43.53 | 4.74% | 12,302,221 |
May 9, 2025 | 42.14 | 42.28 | 41.82 | 42.02 | 41.56 | -0.28% | 6,997,689 |
May 8, 2025 | 41.78 | 42.35 | 41.50 | 42.14 | 41.68 | 2.03% | 8,840,786 |
May 7, 2025 | 41.25 | 41.68 | 41.13 | 41.30 | 40.85 | 0.78% | 8,325,885 |
May 6, 2025 | 40.98 | 41.40 | 40.89 | 40.98 | 40.53 | -1.16% | 5,271,066 |
May 5, 2025 | 41.00 | 42.02 | 40.94 | 41.46 | 41.01 | -0.02% | 5,230,531 |
May 2, 2025 | 40.83 | 41.60 | 40.75 | 41.47 | 41.02 | 2.40% | 9,089,528 |
May 1, 2025 | 40.16 | 40.91 | 39.99 | 40.50 | 40.06 | 0.40% | 7,192,134 |
Apr 30, 2025 | 39.73 | 40.47 | 39.29 | 40.34 | 39.90 | -0.40% | 10,563,222 |
Apr 29, 2025 | 39.95 | 40.57 | 39.76 | 40.50 | 40.06 | 0.80% | 8,390,352 |
Apr 28, 2025 | 40.05 | 40.39 | 39.78 | 40.18 | 39.74 | 0.65% | 5,264,899 |
Apr 25, 2025 | 39.76 | 40.13 | 39.65 | 39.92 | 39.48 | -0.32% | 6,432,813 |
Apr 24, 2025 | 39.30 | 40.20 | 39.26 | 40.05 | 39.61 | 1.37% | 9,478,481 |
Apr 23, 2025 | 40.00 | 41.15 | 39.32 | 39.51 | 39.08 | 1.31% | 12,753,919 |