NYSE : USB
U.S. Bancorp — Price history
Financials · Banks - Regional · United States
Last price 60.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 94.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U.S. Bancorp (USB) closed at 60.405 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.99 | 60.47 | 59.84 | 60.405 | 1,460,905 | +1.61% |
| 2026-10-30 | 61.05 | 61.05 | 59.15 | 59.45 | 7,351,863 | -1.96% |
| 2026-10-29 | 60.435 | 60.99 | 60.225 | 60.64 | 5,832,692 | +1.74% |
| 2026-10-28 | 59.85 | 59.97 | 59.185 | 59.6 | 5,305,690 | -0.23% |
| 2026-10-27 | 60.17 | 60.21 | 59.195 | 59.74 | 4,787,277 | +0.07% |
| 2026-10-26 | 59.88 | 60.49 | 59.595 | 59.7 | 5,352,357 | +0.20% |
| 2026-10-23 | 59.48 | 59.81 | 58.99 | 59.58 | 5,627,040 | -0.73% |
| 2026-10-22 | 58.72 | 60.03 | 58.65 | 60.02 | 7,241,516 | +1.64% |
| 2026-10-21 | 59.37 | 59.64 | 58.87 | 59.05 | 7,115,901 | -0.07% |
| 2026-10-20 | 58.05 | 59.11 | 57.97 | 59.09 | 7,275,820 | +2.14% |
| 2026-10-19 | 58.48 | 58.76 | 57.815 | 57.85 | 7,599,170 | -1.50% |
| 2026-10-16 | 58.09 | 59.17 | 57.94 | 58.73 | 17,483,139 | +2.33% |
| 2026-10-15 | 56.14 | 57.69 | 55.965 | 57.39 | 12,090,830 | +2.01% |
| 2026-10-14 | 56.06 | 56.345 | 55.695 | 56.26 | 10,364,991 | -1.11% |
| 2026-10-13 | 57.6 | 57.915 | 56.53 | 56.89 | 8,196,574 | -0.92% |
| 2026-10-12 | 57.22 | 57.64 | 57.08 | 57.42 | 5,399,236 | +0.60% |
| 2026-10-09 | 56.74 | 57.295 | 56.47 | 57.08 | 5,213,724 | +0.09% |
| 2026-10-08 | 56.005 | 57.045 | 55.63 | 57.03 | 8,850,685 | +1.53% |
| 2026-10-07 | 56.75 | 56.835 | 55.96 | 56.17 | 9,167,584 | -1.95% |
| 2026-10-06 | 57.54 | 57.785 | 57.045 | 57.29 | 6,099,574 | +0.03% |
| 2026-10-05 | 57.64 | 57.805 | 57.1 | 57.27 | 6,286,147 | -0.42% |
| 2026-10-02 | 57.37 | 57.875 | 57.155 | 57.51 | 7,484,638 | +0.26% |
| 2026-10-01 | 57.31 | 57.67 | 56.043 | 57.36 | 10,415,774 | -0.69% |
| 2026-09-30 | 57.64 | 58.13 | 57.555 | 57.76 | 8,848,246 | +0.28% |
| 2026-09-29 | 58.62 | 59.045 | 57.805 | 58.14 | 7,641,482 | -1.09% |
| 2026-09-28 | 59.12 | 59.33 | 58.66 | 58.78 | 5,759,848 | -0.93% |
| 2026-09-25 | 58.64 | 59.52 | 58.5 | 59.33 | 6,412,647 | +1.59% |
| 2026-09-24 | 58.61 | 58.785 | 57.95 | 58.4 | 7,083,330 | -0.14% |
| 2026-09-23 | 59 | 59.38 | 58.42 | 58.48 | 7,644,563 | -1.62% |
| 2026-09-22 | 60.75 | 60.75 | 58.86 | 59.44 | 9,479,038 | -1.65% |
| 2026-09-21 | 60.44 | 60.665 | 59.868 | 60.44 | 7,376,002 | +0.63% |
| 2026-09-18 | 59.85 | 60.335 | 59.65 | 60.06 | 14,868,815 | -0.32% |
| 2026-09-17 | 60.58 | 60.69 | 59.7 | 60.25 | 8,302,136 | +0.87% |
| 2026-09-16 | 62.14 | 62.96 | 58.81 | 59.73 | 17,455,113 | -4.00% |
| 2026-09-15 | 62.92 | 63.175 | 61.86 | 62.22 | 6,761,755 | -0.73% |
| 2026-09-14 | 62.8 | 63.213 | 62.29 | 62.68 | 8,891,646 | -0.25% |
| 2026-09-11 | 63.12 | 63.36 | 62.26 | 62.84 | 5,774,212 | +0.69% |
| 2026-09-10 | 61.87 | 62.42 | 61.71 | 62.41 | 4,815,200 | +0.48% |
| 2026-09-09 | 62.33 | 62.77 | 61.89 | 62.11 | 5,619,167 | -0.61% |
| 2026-09-08 | 63.01 | 63.25 | 62.49 | 62.49 | 5,584,622 | -1.39% |
| 2026-09-04 | 63.25 | 63.665 | 62.739 | 63.37 | 5,042,576 | -0.25% |
| 2026-09-03 | 63 | 63.71 | 62.815 | 63.53 | 5,681,801 | +1.21% |
| 2026-09-02 | 61.68 | 63.185 | 61.51 | 62.77 | 7,335,482 | +2.55% |
| 2026-09-01 | 61.64 | 62.118 | 60.795 | 61.21 | 6,902,611 | -0.60% |
| 2026-08-31 | 62.31 | 62.39 | 61.58 | 61.58 | 8,207,768 | -1.42% |
| 2026-08-28 | 62.76 | 62.98 | 62.25 | 62.47 | 6,256,139 | +0.11% |
| 2026-08-27 | 62 | 62.56 | 61.81 | 62.4 | 6,128,124 | -0.64% |
| 2026-08-26 | 62.45 | 63.18 | 62.095 | 62.8 | 6,780,981 | +0.62% |
| 2026-08-25 | 62.44 | 62.495 | 61.99 | 62.41 | 6,311,574 | -0.02% |
| 2026-08-24 | 62.28 | 62.95 | 61.98 | 62.42 | 6,360,717 | +0.60% |
| 2026-08-21 | 62.23 | 62.43 | 61.46 | 62.05 | 6,375,686 | +0.44% |
| 2026-08-20 | 62.7 | 63.055 | 61.77 | 61.78 | 5,713,343 | -1.66% |
| 2026-08-19 | 64.84 | 64.91 | 62.635 | 62.82 | 7,788,612 | -3.04% |
| 2026-08-18 | 65.18 | 65.32 | 64.265 | 64.79 | 6,047,571 | -0.12% |
| 2026-08-17 | 65.22 | 66.075 | 64.78 | 64.87 | 5,602,525 | -0.84% |
| 2026-08-14 | 65.07 | 65.56 | 64.93 | 65.42 | 4,690,419 | +0.38% |
| 2026-08-13 | 65.11 | 65.605 | 64.965 | 65.17 | 3,994,690 | +0.23% |
| 2026-08-12 | 64.6 | 65.1 | 64.23 | 65.02 | 4,193,590 | +1.14% |
| 2026-08-11 | 64.18 | 64.6 | 63.915 | 64.29 | 3,179,966 | +0.16% |
| 2026-08-10 | 63.51 | 64.315 | 63.435 | 64.19 | 5,624,857 | +0.39% |
| 2026-08-07 | 63.6 | 64.06 | 63.11 | 63.94 | 4,412,455 | +0.20% |
| 2026-08-06 | 64.72 | 65.02 | 63.625 | 63.81 | 6,228,590 | -0.62% |
| 2026-08-05 | 64.5 | 64.67 | 64.05 | 64.21 | 9,713,700 | -0.03% |
| 2026-08-04 | 63.53 | 64.85 | 63.51 | 64.23 | 9,982,849 | +0.45% |
| 2026-08-03 | 63.36 | 63.96 | 63.085 | 63.94 | 5,525,487 | +1.48% |
| 2026-07-31 | 63.06 | 63.3 | 62.54 | 63.01 | 9,086,143 | +0.17% |
| 2026-07-30 | 63.34 | 63.34 | 62.335 | 62.9 | 7,182,630 | +0.13% |
| 2026-07-29 | 64.01 | 64.29 | 62.605 | 62.82 | 8,433,176 | -2.50% |
| 2026-07-28 | 63.66 | 64.46 | 63.45 | 64.43 | 8,094,303 | +1.48% |
| 2026-07-27 | 64.1 | 64.674 | 63.221 | 63.49 | 6,328,740 | -0.75% |
| 2026-07-24 | 63.38 | 64.125 | 63.36 | 63.97 | 7,094,359 | +1.01% |
| 2026-07-23 | 63.73 | 63.935 | 62.87 | 63.33 | 7,679,082 | -1.77% |
| 2026-07-22 | 63.85 | 64.52 | 63.45 | 64.47 | 9,758,724 | +1.19% |
| 2026-07-21 | 63.1 | 63.75 | 62.64 | 63.71 | 9,601,471 | +0.90% |
| 2026-07-20 | 63.72 | 63.97 | 62.97 | 63.14 | 11,493,411 | +0.00% |
| 2026-07-17 | 64.11 | 64.84 | 63.11 | 63.14 | 13,160,757 | -1.36% |
| 2026-07-16 | 63 | 64.27 | 62.4 | 64.01 | 12,071,383 | +1.59% |
| 2026-07-15 | 62.15 | 63.16 | 62.12 | 63.01 | 8,850,274 | +1.40% |
| 2026-07-14 | 62.04 | 63.143 | 61.825 | 62.14 | 7,384,779 | -0.32% |
| 2026-07-13 | 62.78 | 62.93 | 61.96 | 62.34 | 6,103,128 | -0.11% |
| 2026-07-10 | 62.42 | 62.75 | 62.135 | 62.41 | 6,421,380 | +0.82% |
| 2026-07-09 | 61.25 | 61.99 | 61.04 | 61.9 | 6,023,381 | +1.48% |
| 2026-07-08 | 62.49 | 62.49 | 60.6 | 61 | 7,351,468 | -3.01% |
| 2026-07-07 | 63.27 | 63.39 | 62.86 | 62.89 | 5,902,223 | +0.10% |
| 2026-07-06 | 62.9 | 63.045 | 62.34 | 62.83 | 8,638,640 | +1.78% |
| 2026-07-02 | 62.2 | 62.38 | 61.19 | 61.73 | 6,140,224 | -0.37% |
| 2026-07-01 | 60.4 | 62.195 | 60.2 | 61.96 | 9,392,741 | +2.58% |
| 2026-06-30 | 60.49 | 60.87 | 60.21 | 60.4 | 9,753,468 | -0.59% |
| 2026-06-29 | 60.83 | 61.63 | 60.71 | 61.28 | 7,071,301 | +0.61% |
| 2026-06-26 | 61.44 | 61.51 | 60.35 | 60.91 | 14,686,296 | -0.49% |
| 2026-06-25 | 60.48 | 61.88 | 60.35 | 61.21 | 11,435,800 | +1.83% |
| 2026-06-24 | 60.02 | 60.3 | 59.73 | 60.11 | 10,474,329 | +0.10% |
| 2026-06-23 | 58.92 | 60.13 | 58.575 | 60.05 | 10,932,405 | +2.33% |
| 2026-06-22 | 58.25 | 59.1 | 58.25 | 58.68 | 8,633,605 | +0.93% |
| 2026-06-18 | 58.61 | 58.741 | 57.545 | 58.14 | 22,023,998 | +0.40% |
| 2026-06-17 | 58.95 | 59.45 | 57.405 | 57.91 | 12,390,482 | -1.66% |
| 2026-06-16 | 58.48 | 58.935 | 57.99 | 58.89 | 7,014,155 | +1.90% |
| 2026-06-15 | 59.47 | 59.56 | 57.75 | 57.79 | 9,353,042 | -1.95% |
| 2026-06-12 | 58.32 | 59.285 | 58.08 | 58.94 | 9,179,692 | +2.27% |
| 2026-06-11 | 56.89 | 57.68 | 56.395 | 57.63 | 10,191,162 | +1.44% |
| 2026-06-10 | 56.06 | 57.65 | 55.8 | 56.81 | 12,662,789 | +1.41% |
| 2026-06-09 | 55.72 | 56.46 | 55.365 | 56.02 | 12,464,369 | +1.21% |
| 2026-06-08 | 55.59 | 56.105 | 55.18 | 55.35 | 7,240,947 | -0.61% |
| 2026-06-05 | 55.52 | 55.96 | 55.29 | 55.69 | 6,500,337 | +0.41% |
| 2026-06-04 | 53.78 | 55.55 | 53.37 | 55.46 | 8,788,803 | +4.37% |
| 2026-06-03 | 54.27 | 54.4 | 53.12 | 53.14 | 8,073,069 | -2.67% |
| 2026-06-02 | 53.35 | 54.725 | 53.25 | 54.6 | 7,243,738 | +1.96% |
| 2026-06-01 | 53.88 | 54.49 | 53.205 | 53.55 | 8,404,355 | -2.37% |
| 2026-05-29 | 54.42 | 54.93 | 54.09 | 54.85 | 13,124,656 | +0.73% |
| 2026-05-28 | 54.67 | 54.9 | 54.1 | 54.45 | 6,702,718 | -0.44% |
| 2026-05-27 | 55.3 | 55.46 | 54.495 | 54.69 | 7,949,827 | -0.96% |
| 2026-05-26 | 55.16 | 55.49 | 54.74 | 55.22 | 5,636,310 | +0.71% |
| 2026-05-22 | 54.93 | 55.17 | 54.644 | 54.83 | 5,106,947 | +0.49% |
| 2026-05-21 | 54.33 | 54.645 | 53.89 | 54.56 | 6,126,688 | +0.11% |
| 2026-05-20 | 53.56 | 54.57 | 53.05 | 54.5 | 5,250,657 | +2.25% |
| 2026-05-19 | 53.235 | 53.67 | 52.61 | 53.3 | 7,519,902 | -0.28% |
| 2026-05-18 | 53.15 | 53.799 | 53.03 | 53.45 | 5,987,646 | +0.62% |
| 2026-05-15 | 53.4 | 53.42 | 52.33 | 53.12 | 10,007,179 | -0.56% |
| 2026-05-14 | 53.34 | 53.84 | 53.26 | 53.42 | 7,846,432 | +1.29% |
| 2026-05-13 | 54.09 | 54.14 | 52.595 | 52.74 | 14,646,438 | -3.19% |