U.S. Bancorp (USB)
NYSE: USB
· Real-Time Price · USD
48.06
0.15 (0.31%)
At close: Oct 03, 2025, 3:59 PM
48.28
0.45%
After-hours: Oct 03, 2025, 07:23 PM EDT
USB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.03 | 48.45 | 47.85 | 48.07 | 48.07 | 0.33% | 9,284,355 |
| Oct 2, 2025 | 47.86 | 48.12 | 47.61 | 47.91 | 47.91 | 0.06% | 8,468,607 |
| Oct 1, 2025 | 48.18 | 48.35 | 47.82 | 47.88 | 47.88 | -0.93% | 9,420,002 |
| Sep 30, 2025 | 48.52 | 48.72 | 47.47 | 48.33 | 48.33 | -1.35% | 10,181,237 |
| Sep 29, 2025 | 49.42 | 49.51 | 48.52 | 48.99 | 48.47 | -0.91% | 9,379,527 |
| Sep 26, 2025 | 49.40 | 49.72 | 49.07 | 49.44 | 48.92 | 0.84% | 8,309,500 |
| Sep 25, 2025 | 49.04 | 49.33 | 48.81 | 49.03 | 48.51 | -0.31% | 7,199,000 |
| Sep 24, 2025 | 49.28 | 49.63 | 48.92 | 49.18 | 48.66 | -0.34% | 6,621,485 |
| Sep 23, 2025 | 49.46 | 50.22 | 49.10 | 49.35 | 48.83 | -0.28% | 9,971,169 |
| Sep 22, 2025 | 49.94 | 50.07 | 49.24 | 49.49 | 48.96 | -1.83% | 7,669,987 |
| Sep 19, 2025 | 50.44 | 50.52 | 50.03 | 50.41 | 49.87 | 0.40% | 20,595,316 |
| Sep 18, 2025 | 49.67 | 50.36 | 49.41 | 50.21 | 49.68 | 1.21% | 12,345,929 |
| Sep 17, 2025 | 48.60 | 50.17 | 48.57 | 49.61 | 49.08 | 2.52% | 12,828,120 |
| Sep 16, 2025 | 49.47 | 49.47 | 48.03 | 48.39 | 47.88 | -1.83% | 13,158,800 |
| Sep 15, 2025 | 49.16 | 49.57 | 49.01 | 49.29 | 48.77 | 0.33% | 7,730,091 |
| Sep 12, 2025 | 49.35 | 49.38 | 48.80 | 49.13 | 48.61 | -0.39% | 8,103,568 |
| Sep 11, 2025 | 49.30 | 49.54 | 49.05 | 49.32 | 48.80 | 0.24% | 8,636,525 |
| Sep 10, 2025 | 49.51 | 49.74 | 48.93 | 49.20 | 48.68 | -0.34% | 9,988,869 |
| Sep 9, 2025 | 48.66 | 49.99 | 48.56 | 49.37 | 48.85 | 1.48% | 17,261,800 |
| Sep 8, 2025 | 48.84 | 48.84 | 48.03 | 48.65 | 48.13 | -0.31% | 8,543,629 |
Page 1 of 136