U.S. Bancorp USB
NYSE · United States · Finance
$57.76+0.16 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.76 | -0.65% | $57.64 | $58.13 | $57.56 | 9.89M |
| 2026-09-29 | $58.14 | -1.09% | $58.62 | $59.05 | $57.81 | 7.64M |
| 2026-09-28 | $58.78 | -0.93% | $59.12 | $59.33 | $58.66 | 5.76M |
| 2026-09-25 | $59.33 | +1.59% | $58.64 | $59.52 | $58.50 | 6.41M |
| 2026-09-24 | $58.40 | -0.14% | $58.61 | $58.79 | $57.95 | 7.08M |
| 2026-09-23 | $58.48 | -1.62% | $59.00 | $59.38 | $58.42 | 7.64M |
| 2026-09-22 | $59.44 | -1.65% | $60.75 | $60.75 | $58.86 | 9.48M |
| 2026-09-21 | $60.44 | +0.63% | $60.44 | $60.67 | $59.87 | 7.38M |
| 2026-09-18 | $60.06 | -0.32% | $59.85 | $60.34 | $59.65 | 14.87M |
| 2026-09-17 | $60.25 | +0.87% | $60.58 | $60.69 | $59.70 | 8.30M |
| 2026-09-16 | $59.73 | -4.00% | $62.14 | $62.96 | $58.81 | 17.45M |
| 2026-09-15 | $62.22 | -0.73% | $62.92 | $63.18 | $61.86 | 6.76M |
| 2026-09-14 | $62.68 | -0.25% | $62.80 | $63.21 | $62.29 | 8.89M |
| 2026-09-11 | $62.84 | +0.69% | $63.12 | $63.36 | $62.26 | 5.77M |
| 2026-09-10 | $62.41 | +0.48% | $61.87 | $62.42 | $61.71 | 4.81M |
| 2026-09-09 | $62.11 | -0.61% | $62.33 | $62.77 | $61.89 | 5.62M |
| 2026-09-08 | $62.49 | -1.39% | $63.01 | $63.25 | $62.49 | 5.58M |
| 2026-09-04 | $63.37 | -0.25% | $63.25 | $63.67 | $62.74 | 5.04M |
| 2026-09-03 | $63.53 | +1.21% | $63.00 | $63.71 | $62.82 | 5.68M |
| 2026-09-02 | $62.77 | +2.55% | $61.68 | $63.19 | $61.51 | 7.33M |
| 2026-09-01 | $61.21 | -0.60% | $61.64 | $62.12 | $60.80 | 6.90M |
| 2026-08-31 | $61.58 | -1.42% | $62.31 | $62.39 | $61.58 | 8.21M |
| 2026-08-28 | $62.47 | +0.11% | $62.76 | $62.98 | $62.25 | 6.26M |
| 2026-08-27 | $62.40 | -0.64% | $62.00 | $62.56 | $61.81 | 6.13M |
| 2026-08-26 | $62.80 | +0.62% | $62.45 | $63.18 | $62.10 | 6.78M |
| 2026-08-25 | $62.41 | -0.02% | $62.44 | $62.50 | $61.99 | 6.31M |
| 2026-08-24 | $62.42 | +0.60% | $62.28 | $62.95 | $61.98 | 6.36M |
| 2026-08-21 | $62.05 | +0.44% | $62.23 | $62.43 | $61.46 | 6.38M |
| 2026-08-20 | $61.78 | -1.66% | $62.70 | $63.06 | $61.77 | 5.71M |
| 2026-08-19 | $62.82 | -3.04% | $64.84 | $64.91 | $62.64 | 7.79M |
| 2026-08-18 | $64.79 | -0.12% | $65.18 | $65.32 | $64.27 | 6.05M |
| 2026-08-17 | $64.87 | -0.84% | $65.22 | $66.08 | $64.78 | 5.60M |
| 2026-08-14 | $65.42 | +0.38% | $65.07 | $65.56 | $64.93 | 4.69M |
| 2026-08-13 | $65.17 | +0.23% | $65.11 | $65.61 | $64.97 | 3.99M |
| 2026-08-12 | $65.02 | +1.14% | $64.60 | $65.10 | $64.23 | 4.19M |
| 2026-08-11 | $64.29 | +0.16% | $64.18 | $64.60 | $63.92 | 3.18M |
| 2026-08-10 | $64.19 | +0.39% | $63.51 | $64.32 | $63.44 | 5.62M |
| 2026-08-07 | $63.94 | +0.20% | $63.60 | $64.06 | $63.11 | 4.41M |
| 2026-08-06 | $63.81 | -0.62% | $64.72 | $65.02 | $63.63 | 6.23M |
| 2026-08-05 | $64.21 | -0.03% | $64.50 | $64.67 | $64.05 | 9.71M |
| 2026-08-04 | $64.23 | +0.45% | $63.53 | $64.85 | $63.51 | 9.98M |
| 2026-08-03 | $63.94 | +1.48% | $63.36 | $63.96 | $63.09 | 5.53M |
| 2026-07-31 | $63.01 | +0.17% | $63.06 | $63.30 | $62.54 | 9.09M |
| 2026-07-30 | $62.90 | +0.13% | $63.34 | $63.34 | $62.34 | 7.18M |
| 2026-07-29 | $62.82 | -2.50% | $64.01 | $64.29 | $62.61 | 8.43M |
| 2026-07-28 | $64.43 | +1.48% | $63.66 | $64.46 | $63.45 | 8.09M |
| 2026-07-27 | $63.49 | -0.75% | $64.10 | $64.67 | $63.22 | 6.33M |
| 2026-07-24 | $63.97 | +1.01% | $63.38 | $64.13 | $63.36 | 7.09M |
| 2026-07-23 | $63.33 | -1.77% | $63.73 | $63.94 | $62.87 | 7.68M |
| 2026-07-22 | $64.47 | +1.19% | $63.85 | $64.52 | $63.45 | 9.76M |
| 2026-07-21 | $63.71 | +0.90% | $63.10 | $63.75 | $62.64 | 9.60M |
| 2026-07-20 | $63.14 | 0.00% | $63.72 | $63.97 | $62.97 | 11.49M |
| 2026-07-17 | $63.14 | -1.36% | $64.11 | $64.84 | $63.11 | 13.16M |
| 2026-07-16 | $64.01 | +1.59% | $63.00 | $64.27 | $62.40 | 12.07M |
| 2026-07-15 | $63.01 | +1.40% | $62.15 | $63.16 | $62.12 | 8.85M |
| 2026-07-14 | $62.14 | -0.32% | $62.04 | $63.14 | $61.83 | 7.38M |
| 2026-07-13 | $62.34 | -0.11% | $62.78 | $62.93 | $61.96 | 6.10M |
| 2026-07-10 | $62.41 | +0.82% | $62.42 | $62.75 | $62.14 | 6.42M |
| 2026-07-09 | $61.90 | +1.48% | $61.25 | $61.99 | $61.04 | 6.02M |
| 2026-07-08 | $61.00 | -3.01% | $62.49 | $62.49 | $60.60 | 7.35M |
| 2026-07-07 | $62.89 | +0.10% | $63.27 | $63.39 | $62.86 | 5.90M |
| 2026-07-06 | $62.83 | +1.78% | $62.90 | $63.05 | $62.34 | 8.64M |
| 2026-07-02 | $61.73 | -0.37% | $62.20 | $62.38 | $61.19 | 6.14M |
| 2026-07-01 | $61.96 | +2.58% | $60.40 | $62.20 | $60.20 | 9.39M |
| 2026-06-30 | $60.40 | -1.44% | $60.49 | $60.87 | $60.21 | 9.75M |
| 2026-06-29 | $61.28 | +0.61% | $60.83 | $61.63 | $60.71 | 7.07M |
| 2026-06-26 | $60.91 | -0.49% | $61.44 | $61.51 | $60.35 | 14.69M |
| 2026-06-25 | $61.21 | +1.83% | $60.48 | $61.88 | $60.35 | 11.44M |
| 2026-06-24 | $60.11 | +0.10% | $60.02 | $60.30 | $59.73 | 10.47M |
| 2026-06-23 | $60.05 | +2.33% | $58.92 | $60.13 | $58.58 | 10.93M |
| 2026-06-22 | $58.68 | +0.93% | $58.25 | $59.10 | $58.25 | 8.63M |
| 2026-06-18 | $58.14 | +0.40% | $58.61 | $58.74 | $57.55 | 22.02M |
| 2026-06-17 | $57.91 | -1.66% | $58.95 | $59.45 | $57.41 | 12.39M |
| 2026-06-16 | $58.89 | +1.90% | $58.48 | $58.94 | $57.99 | 7.01M |
| 2026-06-15 | $57.79 | -1.95% | $59.47 | $59.56 | $57.75 | 9.35M |
| 2026-06-12 | $58.94 | +2.27% | $58.32 | $59.29 | $58.08 | 9.18M |
| 2026-06-11 | $57.63 | +1.44% | $56.89 | $57.68 | $56.40 | 10.19M |
| 2026-06-10 | $56.81 | +1.41% | $56.06 | $57.65 | $55.80 | 12.66M |
| 2026-06-09 | $56.02 | +1.21% | $55.72 | $56.46 | $55.37 | 12.46M |
| 2026-06-08 | $55.35 | -0.61% | $55.59 | $56.11 | $55.18 | 7.24M |
| 2026-06-05 | $55.69 | +0.41% | $55.52 | $55.96 | $55.29 | 6.50M |
| 2026-06-04 | $55.46 | +4.37% | $53.78 | $55.55 | $53.37 | 8.79M |
| 2026-06-03 | $53.14 | -2.67% | $54.27 | $54.40 | $53.12 | 8.07M |
| 2026-06-02 | $54.60 | +1.96% | $53.35 | $54.73 | $53.25 | 7.24M |
| 2026-06-01 | $53.55 | -2.37% | $53.88 | $54.49 | $53.21 | 8.42M |
| 2026-05-29 | $54.85 | +0.73% | $54.42 | $54.93 | $54.09 | 13.12M |
| 2026-05-28 | $54.45 | -0.44% | $54.67 | $54.90 | $54.10 | 6.70M |
| 2026-05-27 | $54.69 | -0.96% | $55.30 | $55.46 | $54.50 | 7.95M |
| 2026-05-26 | $55.22 | +0.71% | $55.16 | $55.49 | $54.74 | 5.64M |
| 2026-05-22 | $54.83 | +0.49% | $54.93 | $55.17 | $54.64 | 5.11M |