U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
62.22
-0.46 (-0.73%)
At close: Sep 15, 2026, 4:00 PM EDT
62.49
+0.27 (0.43%)
After-hours: Sep 15, 2026, 7:30 PM EDT
U.S. Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 62.92 | 63.18 | 61.86 | 62.22 | 62.22 | -0.73% | 6,742,467 |
| Sep 14, 2026 | 62.80 | 63.21 | 62.29 | 62.68 | 62.68 | -0.25% | 8,890,580 |
| Sep 11, 2026 | 63.12 | 63.36 | 62.26 | 62.84 | 62.84 | 0.69% | 5,755,883 |
| Sep 10, 2026 | 61.87 | 62.42 | 61.71 | 62.41 | 62.41 | 0.48% | 4,810,482 |
| Sep 9, 2026 | 62.33 | 62.77 | 61.89 | 62.11 | 62.11 | -0.61% | 5,524,639 |
| Sep 8, 2026 | 63.01 | 63.25 | 62.49 | 62.49 | 62.49 | -1.39% | 5,568,924 |
| Sep 4, 2026 | 63.25 | 63.67 | 62.74 | 63.37 | 63.37 | -0.25% | 4,519,177 |
| Sep 3, 2026 | 63.00 | 63.71 | 62.82 | 63.53 | 63.53 | 1.21% | 5,058,269 |
| Sep 2, 2026 | 61.68 | 63.19 | 61.51 | 62.77 | 62.77 | 2.55% | 6,845,769 |
| Sep 1, 2026 | 61.64 | 62.12 | 60.80 | 61.21 | 61.21 | -0.60% | 6,759,401 |
| Aug 31, 2026 | 62.31 | 62.39 | 61.58 | 61.58 | 61.58 | -1.42% | 6,958,658 |
| Aug 28, 2026 | 62.76 | 62.98 | 62.25 | 62.47 | 62.47 | 0.11% | 6,255,959 |
| Aug 27, 2026 | 62.00 | 62.56 | 61.81 | 62.40 | 62.40 | -0.64% | 5,386,222 |
| Aug 26, 2026 | 62.45 | 63.18 | 62.10 | 62.80 | 62.80 | 0.62% | 6,297,192 |
| Aug 25, 2026 | 62.44 | 62.50 | 61.99 | 62.41 | 62.41 | -0.02% | 5,666,611 |
| Aug 24, 2026 | 62.28 | 62.95 | 61.98 | 62.42 | 62.42 | 0.60% | 5,294,154 |
| Aug 21, 2026 | 62.23 | 62.43 | 61.46 | 62.05 | 62.05 | 0.44% | 5,434,045 |
| Aug 20, 2026 | 62.70 | 63.06 | 61.77 | 61.78 | 61.78 | -1.66% | 5,569,453 |
| Aug 19, 2026 | 64.84 | 64.91 | 62.64 | 62.82 | 62.82 | -3.04% | 7,769,431 |
| Aug 18, 2026 | 65.18 | 65.32 | 64.27 | 64.79 | 64.79 | -0.12% | 5,398,646 |
| Aug 17, 2026 | 65.22 | 66.08 | 64.78 | 64.87 | 64.87 | -0.84% | 5,445,982 |
| Aug 14, 2026 | 65.07 | 65.56 | 64.93 | 65.42 | 65.42 | 0.38% | 4,365,324 |
| Aug 13, 2026 | 65.11 | 65.61 | 64.97 | 65.17 | 65.17 | 0.23% | 3,984,004 |
| Aug 12, 2026 | 64.60 | 65.10 | 64.23 | 65.02 | 65.02 | 1.14% | 4,126,576 |
| Aug 11, 2026 | 64.18 | 64.60 | 63.92 | 64.29 | 64.29 | 0.16% | 3,175,489 |
| Aug 10, 2026 | 63.51 | 64.32 | 63.44 | 64.19 | 64.19 | 0.39% | 5,189,194 |
| Aug 7, 2026 | 63.60 | 64.06 | 63.11 | 63.94 | 63.94 | 0.20% | 3,724,468 |
| Aug 6, 2026 | 64.72 | 65.02 | 63.63 | 63.81 | 63.81 | -0.62% | 6,225,202 |
| Aug 5, 2026 | 64.50 | 64.67 | 64.05 | 64.21 | 64.21 | -0.03% | 9,543,043 |
| Aug 4, 2026 | 63.53 | 64.85 | 63.51 | 64.23 | 64.23 | 0.45% | 9,725,697 |
| Aug 3, 2026 | 63.36 | 63.96 | 63.09 | 63.94 | 63.94 | 1.48% | 5,524,666 |
| Jul 31, 2026 | 63.06 | 63.30 | 62.54 | 63.01 | 63.01 | 0.17% | 9,069,213 |
| Jul 30, 2026 | 63.34 | 63.34 | 62.34 | 62.90 | 62.90 | 0.13% | 6,818,030 |
| Jul 29, 2026 | 64.01 | 64.29 | 62.61 | 62.82 | 62.82 | -2.50% | 7,956,994 |
| Jul 28, 2026 | 63.66 | 64.46 | 63.45 | 64.43 | 64.43 | 1.48% | 7,626,076 |
| Jul 27, 2026 | 64.10 | 64.67 | 63.22 | 63.49 | 63.49 | -0.75% | 6,286,469 |
| Jul 24, 2026 | 63.38 | 64.13 | 63.36 | 63.97 | 63.97 | 1.01% | 6,802,262 |
| Jul 23, 2026 | 63.73 | 63.94 | 62.87 | 63.33 | 63.33 | -1.77% | 7,197,876 |
| Jul 22, 2026 | 63.85 | 64.52 | 63.45 | 64.47 | 64.47 | 1.19% | 9,685,649 |
| Jul 21, 2026 | 63.10 | 63.75 | 62.64 | 63.71 | 63.71 | 0.90% | 8,665,470 |
| Jul 20, 2026 | 63.72 | 63.97 | 62.97 | 63.14 | 63.14 | - | 11,136,941 |
| Jul 17, 2026 | 64.11 | 64.84 | 63.11 | 63.14 | 63.14 | -1.36% | 13,130,375 |
| Jul 16, 2026 | 63.00 | 64.27 | 62.40 | 64.01 | 64.01 | 1.59% | 12,041,517 |
| Jul 15, 2026 | 62.15 | 63.16 | 62.12 | 63.01 | 63.01 | 1.40% | 8,815,432 |
| Jul 14, 2026 | 62.04 | 63.14 | 61.83 | 62.14 | 62.14 | -0.32% | 7,267,136 |
| Jul 13, 2026 | 62.78 | 62.93 | 61.96 | 62.34 | 62.34 | -0.11% | 6,047,894 |
| Jul 10, 2026 | 62.42 | 62.75 | 62.14 | 62.41 | 62.41 | 0.82% | 6,355,241 |
| Jul 9, 2026 | 61.25 | 61.99 | 61.04 | 61.90 | 61.90 | 1.48% | 5,918,430 |
| Jul 8, 2026 | 62.49 | 62.49 | 60.60 | 61.00 | 61.00 | -3.01% | 7,086,397 |
| Jul 7, 2026 | 63.27 | 63.39 | 62.86 | 62.89 | 62.89 | 0.10% | 5,617,897 |