U.S. Bancorp (USB)
NYSE: USB
· Real-Time Price · USD
46.20
0.09 (0.20%)
At close: Aug 19, 2025, 3:59 PM
46.15
-0.11%
Pre-market: Aug 20, 2025, 07:12 AM EDT
USB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 46.05 | 46.57 | 45.91 | 46.21 | 46.21 | 0.22% | 5,596,851 |
| Aug 18, 2025 | 45.81 | 46.16 | 45.72 | 46.11 | 46.11 | 0.39% | 5,893,264 |
| Aug 15, 2025 | 46.96 | 47.09 | 45.93 | 45.93 | 45.93 | -1.92% | 8,995,800 |
| Aug 14, 2025 | 46.27 | 46.87 | 45.98 | 46.83 | 46.83 | 0.47% | 6,181,108 |
| Aug 13, 2025 | 45.81 | 46.70 | 45.62 | 46.61 | 46.61 | 1.84% | 10,438,168 |
| Aug 12, 2025 | 44.98 | 45.80 | 44.86 | 45.77 | 45.77 | 2.72% | 8,836,797 |
| Aug 11, 2025 | 44.83 | 45.07 | 44.34 | 44.56 | 44.56 | -0.67% | 7,201,919 |
| Aug 8, 2025 | 44.50 | 44.94 | 44.15 | 44.86 | 44.86 | 1.75% | 6,067,000 |
| Aug 7, 2025 | 44.87 | 44.88 | 43.96 | 44.09 | 44.09 | -0.79% | 5,412,578 |
| Aug 6, 2025 | 44.70 | 44.76 | 44.41 | 44.44 | 44.44 | -0.27% | 5,854,700 |
| Aug 5, 2025 | 44.60 | 44.71 | 43.83 | 44.56 | 44.56 | 0.32% | 8,020,600 |
| Aug 4, 2025 | 44.07 | 44.50 | 43.99 | 44.42 | 44.42 | 1.09% | 6,515,800 |
| Aug 1, 2025 | 44.32 | 44.55 | 43.46 | 43.94 | 43.94 | -2.27% | 9,632,984 |
| Jul 31, 2025 | 45.71 | 45.91 | 44.83 | 44.96 | 44.96 | -2.01% | 11,817,100 |
| Jul 30, 2025 | 46.29 | 46.58 | 45.65 | 45.88 | 45.88 | -0.46% | 11,488,733 |
| Jul 29, 2025 | 46.30 | 46.37 | 45.94 | 46.09 | 46.09 | 0.00% | 10,034,177 |
| Jul 28, 2025 | 46.25 | 46.36 | 45.84 | 46.09 | 46.09 | -0.50% | 6,597,607 |
| Jul 25, 2025 | 46.13 | 46.36 | 45.51 | 46.32 | 46.32 | 0.56% | 8,082,304 |
| Jul 24, 2025 | 46.24 | 46.70 | 46.05 | 46.06 | 46.06 | -0.50% | 9,025,643 |
| Jul 23, 2025 | 46.52 | 46.65 | 46.12 | 46.29 | 46.29 | 0.28% | 10,145,809 |