U.S. Bancorp (USB)
NYSE: USB
· Real-Time Price · USD
49.36
0.71 (1.46%)
At close: Sep 09, 2025, 3:59 PM
49.27
-0.18%
Pre-market: Sep 10, 2025, 08:14 AM EDT
USB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.66 | 49.99 | 48.56 | 49.37 | 49.37 | 1.48% | 17,186,293 |
| Sep 8, 2025 | 48.84 | 48.84 | 48.03 | 48.65 | 48.65 | -0.31% | 8,543,629 |
| Sep 5, 2025 | 49.35 | 49.49 | 48.36 | 48.80 | 48.80 | -0.75% | 8,041,191 |
| Sep 4, 2025 | 48.76 | 49.20 | 48.42 | 49.17 | 49.17 | 1.30% | 5,564,609 |
| Sep 3, 2025 | 48.48 | 48.94 | 48.02 | 48.54 | 48.54 | 0.04% | 8,335,500 |
| Sep 2, 2025 | 48.34 | 48.55 | 47.95 | 48.52 | 48.52 | -0.63% | 7,053,963 |
| Aug 29, 2025 | 48.72 | 49.06 | 48.58 | 48.83 | 48.83 | 0.33% | 12,070,033 |
| Aug 28, 2025 | 48.97 | 48.98 | 48.38 | 48.67 | 48.67 | -0.18% | 10,464,800 |
| Aug 27, 2025 | 48.50 | 49.00 | 48.38 | 48.76 | 48.76 | 0.39% | 9,492,920 |
| Aug 26, 2025 | 47.94 | 48.62 | 47.94 | 48.57 | 48.57 | 0.85% | 9,280,612 |
| Aug 25, 2025 | 48.10 | 48.27 | 47.98 | 48.16 | 48.16 | -0.25% | 7,520,800 |
| Aug 22, 2025 | 46.50 | 48.36 | 46.39 | 48.28 | 48.28 | 4.57% | 12,679,315 |
| Aug 21, 2025 | 46.22 | 46.39 | 45.86 | 46.17 | 46.17 | -0.52% | 4,976,019 |
| Aug 20, 2025 | 46.30 | 46.53 | 45.96 | 46.41 | 46.41 | 0.43% | 7,720,220 |
| Aug 19, 2025 | 46.05 | 46.57 | 45.91 | 46.21 | 46.21 | 0.22% | 5,597,400 |
| 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 |