U.S. Bancorp (USB)
NYSE: USB · Real-Time Price · USD
57.27
-0.24 (-0.42%)
At close: Oct 5, 2026, 4:00 PM EDT
57.38
+0.11 (0.19%)
After-hours: Oct 5, 2026, 7:49 PM EDT
U.S. Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 57.64 | 57.81 | 57.10 | 57.27 | 57.27 | -0.42% | 6,286,147 |
| Oct 2, 2026 | 57.37 | 57.88 | 57.16 | 57.51 | 57.51 | 0.26% | 7,484,638 |
| Oct 1, 2026 | 57.31 | 57.67 | 56.04 | 57.36 | 57.36 | -0.69% | 10,415,774 |
| Sep 30, 2026 | 57.64 | 58.13 | 57.56 | 57.76 | 57.76 | 0.28% | 8,848,246 |
| Sep 29, 2026 | 58.62 | 59.05 | 57.81 | 58.14 | 57.60 | -1.09% | 7,641,482 |
| Sep 28, 2026 | 59.12 | 59.33 | 58.66 | 58.78 | 58.23 | -0.93% | 5,759,848 |
| Sep 25, 2026 | 58.64 | 59.52 | 58.50 | 59.33 | 58.78 | 1.59% | 6,412,647 |
| Sep 24, 2026 | 58.61 | 58.79 | 57.95 | 58.40 | 57.86 | -0.14% | 7,083,330 |
| Sep 23, 2026 | 59.00 | 59.38 | 58.42 | 58.48 | 57.94 | -1.62% | 7,644,563 |
| Sep 22, 2026 | 60.75 | 60.75 | 58.86 | 59.44 | 58.89 | -1.65% | 9,479,038 |
| Sep 21, 2026 | 60.44 | 60.67 | 59.87 | 60.44 | 59.88 | 0.63% | 7,376,002 |
| Sep 18, 2026 | 59.85 | 60.34 | 59.65 | 60.06 | 59.50 | -0.32% | 14,868,815 |
| Sep 17, 2026 | 60.58 | 60.69 | 59.70 | 60.25 | 59.69 | 0.87% | 8,302,136 |
| Sep 16, 2026 | 62.14 | 62.96 | 58.81 | 59.73 | 59.18 | -4.00% | 17,455,113 |
| Sep 15, 2026 | 62.92 | 63.18 | 61.86 | 62.22 | 61.64 | -0.73% | 6,761,755 |
| Sep 14, 2026 | 62.80 | 63.21 | 62.29 | 62.68 | 62.10 | -0.25% | 8,891,646 |
| Sep 11, 2026 | 63.12 | 63.36 | 62.26 | 62.84 | 62.26 | 0.69% | 5,774,212 |
| Sep 10, 2026 | 61.87 | 62.42 | 61.71 | 62.41 | 61.83 | 0.48% | 4,815,200 |
| Sep 9, 2026 | 62.33 | 62.77 | 61.89 | 62.11 | 61.53 | -0.61% | 5,619,167 |
| Sep 8, 2026 | 63.01 | 63.25 | 62.49 | 62.49 | 61.91 | -1.39% | 5,584,622 |
| Sep 4, 2026 | 63.25 | 63.67 | 62.74 | 63.37 | 62.78 | -0.25% | 5,042,576 |
| Sep 3, 2026 | 63.00 | 63.71 | 62.82 | 63.53 | 62.94 | 1.21% | 5,681,801 |
| Sep 2, 2026 | 61.68 | 63.19 | 61.51 | 62.77 | 62.19 | 2.55% | 7,335,482 |
| Sep 1, 2026 | 61.64 | 62.12 | 60.80 | 61.21 | 60.64 | -0.60% | 6,902,611 |
| Aug 31, 2026 | 62.31 | 62.39 | 61.58 | 61.58 | 61.01 | -1.42% | 8,207,768 |
| Aug 28, 2026 | 62.76 | 62.98 | 62.25 | 62.47 | 61.89 | 0.11% | 6,256,139 |
| Aug 27, 2026 | 62.00 | 62.56 | 61.81 | 62.40 | 61.82 | -0.64% | 6,128,124 |
| Aug 26, 2026 | 62.45 | 63.18 | 62.10 | 62.80 | 62.22 | 0.62% | 6,780,981 |
| Aug 25, 2026 | 62.44 | 62.50 | 61.99 | 62.41 | 61.83 | -0.02% | 6,311,574 |
| Aug 24, 2026 | 62.28 | 62.95 | 61.98 | 62.42 | 61.84 | 0.60% | 6,360,717 |
| Aug 21, 2026 | 62.23 | 62.43 | 61.46 | 62.05 | 61.47 | 0.44% | 6,375,686 |
| Aug 20, 2026 | 62.70 | 63.06 | 61.77 | 61.78 | 61.21 | -1.66% | 5,713,343 |
| Aug 19, 2026 | 64.84 | 64.91 | 62.64 | 62.82 | 62.24 | -3.04% | 7,788,612 |
| Aug 18, 2026 | 65.18 | 65.32 | 64.27 | 64.79 | 64.19 | -0.12% | 6,047,571 |
| Aug 17, 2026 | 65.22 | 66.08 | 64.78 | 64.87 | 64.27 | -0.84% | 5,602,525 |
| Aug 14, 2026 | 65.07 | 65.56 | 64.93 | 65.42 | 64.81 | 0.38% | 4,690,419 |
| Aug 13, 2026 | 65.11 | 65.61 | 64.97 | 65.17 | 64.56 | 0.23% | 3,994,690 |
| Aug 12, 2026 | 64.60 | 65.10 | 64.23 | 65.02 | 64.42 | 1.14% | 4,193,590 |
| Aug 11, 2026 | 64.18 | 64.60 | 63.92 | 64.29 | 63.69 | 0.16% | 3,179,966 |
| Aug 10, 2026 | 63.51 | 64.32 | 63.44 | 64.19 | 63.59 | 0.39% | 5,624,857 |
| Aug 7, 2026 | 63.60 | 64.06 | 63.11 | 63.94 | 63.35 | 0.20% | 4,412,455 |
| Aug 6, 2026 | 64.72 | 65.02 | 63.63 | 63.81 | 63.22 | -0.62% | 6,228,590 |
| Aug 5, 2026 | 64.50 | 64.67 | 64.05 | 64.21 | 63.61 | -0.03% | 9,713,700 |
| Aug 4, 2026 | 63.53 | 64.85 | 63.51 | 64.23 | 63.63 | 0.45% | 9,982,849 |
| Aug 3, 2026 | 63.36 | 63.96 | 63.09 | 63.94 | 63.35 | 1.48% | 5,525,487 |
| Jul 31, 2026 | 63.06 | 63.30 | 62.54 | 63.01 | 62.42 | 0.17% | 9,086,143 |
| Jul 30, 2026 | 63.34 | 63.34 | 62.34 | 62.90 | 62.32 | 0.13% | 7,182,630 |
| Jul 29, 2026 | 64.01 | 64.29 | 62.61 | 62.82 | 62.24 | -2.50% | 8,433,176 |
| Jul 28, 2026 | 63.66 | 64.46 | 63.45 | 64.43 | 63.83 | 1.48% | 8,094,303 |
| Jul 27, 2026 | 64.10 | 64.67 | 63.22 | 63.49 | 62.90 | -0.75% | 6,328,740 |