Dark

USB
U.S. Bancorp
stock NYSE

At Close

Jan 16, 2026 3:59:59 PM EST

54.42USD+0.871%(+0.47)13,783,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:08:30 AM EST

54.00USD+0.093%(+0.05)17,117

After-hours

Jan 16, 2026 4:43:30 PM EST

54.57USD+0.276%(+0.15)34,192

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	53.8900	55.000000	53.890000	54.4000	+0.834%	13,783,958	0.000%
2026-01-15	53.5400	54.280000	53.540000	53.9500	+0.841%	10,706,009	+0.834%
2026-01-14	53.7800	53.910000	53.225000	53.5000	-1.018%	15,882,078	+1.682%
2026-01-13	54.5000	54.690000	53.625000	54.0500	-0.625%	15,661,201	+0.648%
2026-01-12	54.0000	54.430000	53.560000	54.3900	-1.485%	15,770,661	+0.018%
2026-01-09	55.5200	55.860000	55.210000	55.2100	-0.576%	5,920,658	-1.467%
2026-01-08	54.7700	55.980000	54.695000	55.5300	+1.203%	9,488,477	-2.035%
2026-01-07	55.7500	55.950000	54.720000	54.8700	-2.158%	8,220,597	-0.857%
2026-01-06	55.4100	56.195000	55.215000	56.0800	+1.063%	9,349,610	-2.996%
2026-01-05	54.1200	56.100000	54.000000	55.4900	+2.893%	11,677,317	-1.964%
2026-01-02	53.3300	54.180000	52.990000	53.9300	+1.068%	11,639,691	+0.872%
2025-12-31	53.9400	53.970000	53.335000	53.3600	-1.749%	6,038,236	+1.949%
2025-12-30	54.6000	54.600000	54.130000	54.3100	-0.349%	4,950,637	+0.166%
2025-12-29	54.9800	55.030000	54.410000	54.5000	-0.891%	4,349,140	-0.183%
2025-12-26	54.9500	55.040000	54.630000	54.9900	+0.091%	3,899,152	-1.073%
2025-12-24	54.6500	55.150000	54.420000	54.9400	+0.826%	3,532,572	-0.983%
2025-12-23	54.9100	55.130000	54.470000	54.4900	-0.693%	6,199,856	-0.165%
2025-12-22	54.1100	54.900000	54.050000	54.8700	+1.311%	7,648,867	-0.857%
2025-12-19	53.8900	54.245000	53.750000	54.1600	+0.538%	24,500,478	+0.443%
2025-12-18	53.8000	54.410000	53.520000	53.8700	+0.242%	9,081,631	+0.984%
2025-12-17	53.7000	54.035000	53.580000	53.7400	+0.505%	9,916,643	+1.228%
2025-12-16	53.8900	53.900000	53.155000	53.4700	-0.447%	9,647,163	+1.739%
2025-12-15	53.8200	54.007500	53.420000	53.7100	+0.543%	12,035,671	+1.285%
2025-12-12	53.9400	53.980000	53.330000	53.4200	-0.299%	9,226,134	+1.835%
2025-12-11	53.3200	53.960000	53.320000	53.5800	+0.037%	10,089,925	+1.530%
2025-12-10	51.5700	53.730000	51.570000	53.5600	+3.859%	10,327,984	+1.568%
2025-12-09	51.3000	52.000000	51.300000	51.5700	+0.311%	9,178,905	+5.488%
2025-12-08	51.3800	51.910000	51.235000	51.4100	+0.293%	7,490,295	+5.816%
2025-12-05	51.1700	51.780000	51.120000	51.2600	-0.214%	7,681,564	+6.126%
2025-12-04	50.9500	51.510000	50.900000	51.3700	+0.864%	7,908,557	+5.898%
2025-12-03	49.9600	50.960000	49.790000	50.9300	+2.516%	9,569,003	+6.813%
2025-12-02	49.6300	49.980000	49.170000	49.6800	+0.546%	10,782,463	+9.501%
2025-12-01	48.9400	49.847500	48.920000	49.4100	+0.734%	8,966,399	+10.099%
2025-11-28	48.9100	49.255000	48.840000	49.0500	+0.204%	3,277,363	+10.907%
2025-11-26	48.9200	49.300000	48.740000	48.9500	+0.082%	4,446,985	+11.134%
2025-11-25	48.0500	49.185000	47.980000	48.9100	+2.429%	10,137,345	+11.225%
2025-11-24	47.7700	47.930000	47.215000	47.7500	-0.063%	10,949,758	+13.927%
2025-11-21	46.8300	48.155000	46.630000	47.7800	+2.775%	7,860,009	+13.855%
2025-11-20	47.2000	47.760000	46.427500	46.4900	-0.662%	8,121,652	+17.014%
2025-11-19	45.8800	46.840000	45.800000	46.8000	+1.916%	8,881,105	+16.239%
2025-11-18	45.2700	46.340000	45.020000	45.9200	+0.990%	8,019,105	+18.467%
2025-11-17	46.9000	46.990000	45.270000	45.4700	-3.461%	7,810,797	+19.639%
2025-11-14	47.1900	47.380000	46.665000	47.1000	-0.444%	6,121,547	+15.499%
2025-11-13	47.7300	48.015000	47.070000	47.3100	-1.211%	6,275,424	+14.986%
2025-11-12	47.7700	48.510000	47.696700	47.8900	+0.567%	5,664,444	+13.594%
2025-11-11	47.7000	47.940000	47.320000	47.6200	+0.084%	4,751,626	+14.238%
2025-11-10	47.4100	47.805800	47.110000	47.5800	+0.549%	5,685,885	+14.334%
2025-11-07	46.6200	47.340000	46.470000	47.3200	+1.003%	6,863,169	+14.962%
2025-11-06	46.7900	47.180000	46.490000	46.8500	+0.235%	7,164,168	+16.115%
2025-11-05	46.4300	47.006100	46.015000	46.7400	+0.668%	5,570,952	+16.389%
2025-11-04	46.4500	46.985000	46.155000	46.4300	-0.408%	7,199,472	+17.166%
2025-11-03	46.5500	46.810000	45.983000	46.6200	-0.129%	10,445,886	+16.688%
2025-10-31	46.4300	46.870000	46.080000	46.6800	-0.342%	9,636,570	+16.538%
2025-10-30	46.6500	47.710000	46.610000	46.8400	+0.429%	7,184,645	+16.140%
2025-10-29	46.9100	47.485000	46.365000	46.6400	-1.333%	8,829,467	+16.638%
2025-10-28	47.5400	47.670000	47.090000	47.2700	-1.109%	7,549,075	+15.084%
2025-10-27	48.4400	48.489000	47.495000	47.8000	-0.953%	10,266,723	+13.808%
2025-10-24	48.2100	48.605000	48.130000	48.2600	+0.920%	10,982,547	+12.723%
2025-10-23	47.6600	47.875000	47.094500	47.8200	+1.035%	12,065,725	+13.760%
2025-10-22	47.6500	47.840000	47.070000	47.3300	-0.588%	8,497,429	+14.938%
2025-10-21	47.0300	47.830000	46.950000	47.6100	+1.083%	11,273,050	+14.262%
2025-10-20	45.9700	47.190000	45.910000	47.1000	+3.086%	9,439,099	+15.499%
2025-10-17	46.2900	46.495000	45.505000	45.6900	+0.088%	14,032,370	+19.063%
2025-10-16	47.2400	47.780000	45.390000	45.6500	-1.722%	21,622,944	+19.168%
2025-10-15	47.3600	47.420000	46.165000	46.4500	-1.359%	11,325,217	+17.115%
2025-10-14	45.9900	47.360700	45.925000	47.0900	+2.015%	8,844,949	+15.523%
2025-10-13	45.8900	46.320000	45.590000	46.1600	+1.943%	6,896,732	+17.851%
2025-10-10	47.3400	47.400000	45.225000	45.2800	-3.864%	12,468,398	+20.141%
2025-10-09	47.1800	47.400000	46.755000	47.1000	+0.234%	7,011,532	+15.499%
2025-10-08	47.7300	47.749900	46.875000	46.9900	-1.074%	5,315,695	+15.769%
2025-10-07	48.0400	48.230000	47.451500	47.5000	-0.461%	6,618,995	+14.526%
2025-10-06	48.3100	48.995000	47.475000	47.7200	-0.728%	8,426,854	+13.998%
2025-10-03	48.0300	48.450000	47.845000	48.0700	+0.334%	9,291,494	+13.168%
2025-10-02	47.8600	48.115000	47.611800	47.9100	+0.063%	8,468,607	+13.546%
2025-10-01	48.1800	48.350000	47.820000	47.8800	-0.931%	9,420,002	+13.617%
2025-09-30	48.5200	48.719600	47.465000	48.3300	-1.347%	10,181,237	+12.559%
2025-09-29	49.4200	49.512800	48.515000	48.9900	-0.910%	9,379,527	+11.043%
2025-09-26	49.4000	49.720000	49.070000	49.4400	+0.836%	8,309,467	+10.032%
2025-09-25	49.0400	49.330000	48.805000	49.0300	-0.305%	7,198,991	+10.952%
2025-09-24	49.2800	49.625000	48.915000	49.1800	-0.344%	6,621,485	+10.614%
2025-09-23	49.4600	50.220000	49.100000	49.3500	-0.283%	9,971,169	+10.233%
2025-09-22	49.9400	50.070000	49.235000	49.4900	-1.825%	7,669,987	+9.921%
2025-09-19	50.4400	50.520000	50.025000	50.4100	+0.398%	20,595,316	+7.915%
2025-09-18	49.6700	50.355000	49.410000	50.2100	+1.209%	12,345,929	+8.345%
2025-09-17	48.6000	50.170000	48.570000	49.6100	+2.521%	12,828,120	+9.655%
2025-09-16	49.4700	49.470000	48.030000	48.3900	-1.826%	13,158,796	+12.420%
2025-09-15	49.1600	49.565000	49.010000	49.2900	+0.326%	7,730,091	+10.367%
2025-09-12	49.3500	49.380100	48.800000	49.1300	-0.385%	8,103,568	+10.727%
2025-09-11	49.3000	49.540000	49.045000	49.3200	+0.244%	8,636,525	+10.300%
2025-09-10	49.5100	49.740000	48.925000	49.2000	-0.344%	9,988,869	+10.569%
2025-09-09	48.6600	49.990000	48.560000	49.3700	+1.480%	17,261,764	+10.188%
2025-09-08	48.8400	48.840000	48.030000	48.6500	-0.307%	8,543,629	+11.819%
2025-09-05	49.3500	49.490000	48.360000	48.8000	-0.752%	8,041,191	+11.475%
2025-09-04	48.7600	49.200000	48.420000	49.1700	+1.298%	5,564,609	+10.637%
2025-09-03	48.4800	48.940000	48.020000	48.5400	+0.041%	8,335,475	+12.073%
2025-09-02	48.3400	48.545000	47.950000	48.5200	-0.635%	7,053,963	+12.119%
2025-08-29	48.7200	49.060000	48.580000	48.8300	+0.329%	12,070,033	+11.407%
2025-08-28	48.9700	48.980000	48.380000	48.6700	-0.185%	10,464,796	+11.773%
2025-08-27	48.5000	48.995000	48.380000	48.7600	+0.391%	9,492,920	+11.567%
2025-08-26	47.9400	48.620000	47.940000	48.5700	+0.851%	9,280,612	+12.003%
2025-08-25	48.1000	48.265000	47.980000	48.1600	-0.249%	7,520,786	+12.957%
2025-08-22	46.5000	48.360000	46.390000	48.2800	+4.570%	12,679,315	+12.676%
2025-08-21	46.2200	46.385000	45.860000	46.1700	-0.517%	4,976,019	+17.825%
2025-08-20	46.3000	46.530000	45.955000	46.4100	+0.433%	7,720,220	+17.216%
2025-08-19	46.0500	46.570000	45.910000	46.2100	+0.217%	5,597,386	+17.723%
2025-08-18	45.8100	46.155000	45.722500	46.1100	+0.392%	5,893,264	+17.979%
2025-08-15	46.9600	47.090000	45.930000	45.9300	-1.922%	8,995,800	+18.441%
2025-08-14	46.2700	46.870000	45.980000	46.8300	+0.472%	6,181,108	+16.165%
2025-08-13	45.8100	46.695000	45.620000	46.6100	+1.835%	10,438,168	+16.713%
2025-08-12	44.9800	45.800000	44.860000	45.7700	+2.715%	8,836,797	+18.855%
2025-08-11	44.8300	45.070000	44.340000	44.5600	-0.669%	7,201,919	+22.083%
2025-08-08	44.5000	44.940000	44.145000	44.8600	+1.746%	6,066,978	+21.266%
2025-08-07	44.8700	44.880000	43.955000	44.0900	-0.788%	5,412,578	+23.384%
2025-08-06	44.7000	44.760000	44.410000	44.4400	-0.269%	5,854,668	+22.412%
2025-08-05	44.6000	44.705000	43.830000	44.5600	+0.315%	8,020,591	+22.083%
2025-08-04	44.0700	44.495000	43.985000	44.4200	+1.092%	6,515,792	+22.467%
2025-08-01	44.3200	44.545000	43.460000	43.9400	-2.269%	9,632,984	+23.805%
2025-07-31	45.7100	45.910000	44.830000	44.9600	-2.005%	11,817,085	+20.996%
2025-07-30	46.2900	46.580000	45.650000	45.8800	-0.456%	11,488,733	+18.570%
2025-07-29	46.3000	46.365000	45.940000	46.0900	0.000%	10,034,177	+18.030%
2025-07-28	46.2500	46.360000	45.844700	46.0900	-0.497%	6,597,607	+18.030%
2025-07-25	46.1300	46.360000	45.510000	46.3200	+0.564%	8,082,304	+17.444%
2025-07-24	46.2400	46.695000	46.050000	46.0600	-0.497%	9,025,643	+18.107%
2025-07-23	46.5200	46.650000	46.115000	46.2900	+0.282%	10,145,809	+17.520%
2025-07-22	45.8200	46.605000	45.810000	46.1600	+0.830%	10,511,753	+17.851%
2025-07-21	45.7800	46.500000	45.750000	45.7800	+0.197%	10,538,231	+18.829%
2025-07-18	45.4200	45.915000	45.075000	45.6900	+1.062%	15,539,923	+19.063%
2025-07-17	44.1500	45.600000	43.916100	45.2100	-1.029%	25,242,829	+20.327%
2025-07-16	45.9600	46.190000	44.965000	45.6800	-0.022%	21,086,503	+19.089%
2025-07-15	46.8600	47.080000	45.640000	45.6900	-2.911%	15,895,084	+19.063%
2025-07-14	47.2600	47.260000	46.785000	47.0600	-0.170%	13,464,506	+15.597%
2025-07-11	47.0000	47.385000	46.755000	47.1400	-0.904%	11,510,237	+15.401%
2025-07-10	47.3100	47.875000	47.185000	47.5700	+0.571%	8,606,296	+14.358%
2025-07-09	47.9800	48.110000	47.135000	47.3000	-0.755%	9,179,579	+15.011%
2025-07-08	47.7900	47.925000	47.485000	47.6600	-0.251%	13,523,662	+14.142%
2025-07-07	48.1100	48.390000	47.460000	47.7800	-0.313%	14,353,885	+13.855%
2025-07-03	47.6800	48.055000	47.520000	47.9300	+0.927%	7,036,067	+13.499%
2025-07-02	46.7000	47.510000	46.570000	47.4900	+2.151%	15,421,979	+14.550%
2025-07-01	44.9700	46.580000	44.905000	46.4900	+2.740%	16,514,367	+17.014%
2025-06-30	45.4000	45.698100	45.145000	45.2500	-1.115%	13,621,095	+20.221%
2025-06-27	45.6400	46.250000	45.525000	45.7600	+0.307%	15,796,433	+18.881%
2025-06-26	45.0000	45.680000	44.935000	45.6200	+1.785%	13,437,126	+19.246%
2025-06-25	44.4100	44.910000	44.330000	44.8200	+0.629%	8,481,951	+21.374%
2025-06-24	44.5150	44.950000	44.430000	44.5400	+1.021%	10,997,063	+22.137%
2025-06-23	43.1750	44.115000	42.930000	44.0900	+1.848%	12,500,776	+23.384%
2025-06-20	43.3500	43.550000	43.180100	43.2900	+0.046%	22,312,736	+25.664%
2025-06-18	42.5600	43.420000	42.550000	43.2700	+1.359%	12,696,584	+25.722%
2025-06-17	42.9650	43.170000	42.610000	42.6900	-1.066%	10,921,446	+27.430%
2025-06-16	43.5600	43.610000	43.100000	43.1500	+0.372%	14,247,881	+26.072%
2025-06-13	43.7000	43.805000	42.850000	42.9900	-2.649%	9,468,800	+26.541%
2025-06-12	44.0100	44.170000	43.595000	44.1600	-0.090%	9,553,234	+23.188%
2025-06-11	45.0800	45.110000	44.125000	44.2000	-2.299%	13,018,074	+23.077%
2025-06-10	44.9900	45.405000	44.820000	45.2400	+0.825%	5,792,482	+20.248%
2025-06-09	45.0000	45.250000	44.760000	44.8700	+0.223%	5,604,997	+21.239%
2025-06-06	44.4100	44.830000	44.260000	44.7700	+2.495%	7,647,826	+21.510%
2025-06-05	44.1500	44.150000	43.490000	43.6800	-0.501%	6,079,200	+24.542%
2025-06-04	44.4800	44.730000	43.855000	43.9000	-1.082%	6,980,501	+23.918%
2025-06-03	43.5800	44.475000	43.500000	44.3800	+1.742%	10,105,552	+22.578%
2025-06-02	43.3100	43.640000	42.775000	43.6200	+0.069%	6,159,550	+24.713%
2025-05-30	43.5700	43.777800	43.200000	43.5900	-0.388%	9,784,910	+24.799%
2025-05-29	43.5500	43.780000	43.175000	43.7600	+1.226%	6,373,152	+24.314%
2025-05-28	43.7400	43.870000	43.160000	43.2300	-1.166%	4,800,120	+25.839%
2025-05-27	43.5500	43.747100	43.025000	43.7400	+1.863%	6,500,472	+24.371%
2025-05-23	42.2200	43.110000	42.210000	42.9400	-0.417%	5,798,567	+26.688%
2025-05-22	42.8900	43.455000	42.625000	43.1200	+0.536%	6,608,903	+26.160%
2025-05-21	44.0700	44.125000	42.860000	42.8900	-3.423%	6,299,028	+26.836%
2025-05-20	44.6700	44.720000	44.260000	44.4100	-0.848%	6,605,665	+22.495%
2025-05-19	44.4000	44.870000	44.310000	44.7900	-0.289%	5,717,797	+21.456%
2025-05-16	44.6100	44.995000	44.295000	44.9200	+0.763%	7,369,356	+21.104%
2025-05-15	44.2300	44.688000	44.220000	44.5800	+0.791%	6,534,080	+22.028%
2025-05-14	44.2200	44.350000	44.000000	44.2300	-0.316%	5,877,274	+22.993%
2025-05-13	44.0000	44.500000	43.810000	44.3700	+0.818%	10,139,264	+22.605%
2025-05-12	43.9100	44.360000	43.715000	44.0100	+4.736%	12,302,221	+23.608%
2025-05-09	42.1400	42.275000	41.815000	42.0200	-0.285%	6,997,689	+29.462%
2025-05-08	41.7800	42.350000	41.500000	42.1400	+2.034%	8,840,786	+29.093%
2025-05-07	41.2500	41.680000	41.130000	41.3000	+0.781%	8,325,885	+31.719%
2025-05-06	40.9800	41.395000	40.886000	40.9800	-1.158%	5,271,066	+32.748%
2025-05-05	41.0000	42.016500	40.941100	41.4600	-0.024%	5,230,531	+31.211%
2025-05-02	40.8300	41.600000	40.750000	41.4700	+2.395%	9,089,528	+31.179%
2025-05-01	40.1600	40.910000	39.990000	40.5000	+0.397%	7,192,134	+34.321%
2025-04-30	39.7300	40.470000	39.285000	40.3400	-0.395%	10,563,222	+34.854%
2025-04-29	39.9500	40.565000	39.760000	40.5000	+0.796%	8,390,352	+34.321%
2025-04-28	40.0500	40.390000	39.775000	40.1800	+0.651%	5,264,899	+35.391%
2025-04-25	39.7600	40.126300	39.650000	39.9200	-0.325%	6,432,813	+36.273%
2025-04-24	39.3000	40.200000	39.255000	40.0500	+1.367%	9,478,481	+35.830%
2025-04-23	40.0000	41.150000	39.315000	39.5100	+1.308%	12,753,919	+37.687%
2025-04-22	38.2600	39.065000	38.160000	39.0000	+3.147%	8,311,430	+39.487%
2025-04-21	37.9100	38.080000	37.245000	37.8100	-1.021%	11,261,346	+43.877%
2025-04-17	37.9400	38.682000	37.800000	38.2000	+1.005%	12,538,841	+42.408%
2025-04-16	38.2200	39.150000	37.430000	37.8200	-2.097%	17,381,552	+43.839%
2025-04-15	38.2400	39.380000	38.240000	38.6300	+1.126%	11,717,262	+40.823%
2025-04-14	38.5100	38.775000	37.770000	38.2000	+0.898%	12,809,871	+42.408%
2025-04-11	37.0000	37.965000	36.480000	37.8600	+1.638%	18,556,262	+43.687%
2025-04-10	38.4600	38.480000	36.360000	37.2500	-5.216%	20,954,106	+46.040%
2025-04-09	35.8200	39.850000	35.490000	39.3000	+7.967%	22,911,621	+38.422%
2025-04-08	37.9400	38.605000	35.725000	36.4000	-1.087%	18,709,414	+49.451%
2025-04-07	35.8000	38.329900	35.180000	36.8000	-0.081%	21,816,444	+47.826%
2025-04-04	37.3700	37.690000	35.740000	36.8300	-5.053%	19,859,277	+47.706%
2025-04-03	41.1450	41.220000	38.710000	38.7900	-9.812%	16,695,417	+40.242%
2025-04-02	41.2700	43.070000	41.270000	43.0100	+2.969%	10,427,085	+26.482%
2025-04-01	41.8600	42.010000	41.335000	41.7700	-1.066%	9,514,178	+30.237%
2025-03-31	41.3900	42.340000	41.160000	42.2200	-0.095%	10,548,364	+28.849%
2025-03-28	43.1600	43.430000	42.145000	42.2600	-2.244%	7,154,099	+28.727%
2025-03-27	43.7350	43.900000	43.130000	43.2300	-1.234%	8,171,587	+25.839%
2025-03-26	43.9200	44.455000	43.575000	43.7700	+0.160%	7,834,138	+24.286%
2025-03-25	43.7800	44.030000	43.489400	43.7000	-0.137%	7,219,016	+24.485%
2025-03-24	43.2200	43.860000	43.110000	43.7600	+2.148%	7,179,106	+24.314%
2025-03-21	42.3500	43.005000	42.120000	42.8400	+0.540%	65,988,059	+26.984%
2025-03-20	42.2600	43.090000	42.200000	42.6100	-0.164%	9,029,103	+27.670%
2025-03-19	42.2800	42.920000	42.170000	42.6800	+0.946%	11,366,866	+27.460%
2025-03-18	42.3600	42.535000	42.075000	42.2800	+0.237%	11,026,325	+28.666%
2025-03-17	41.9800	42.500000	41.675000	42.1800	+0.381%	8,826,405	+28.971%
2025-03-14	41.3200	42.095000	41.130000	42.0200	+2.688%	11,297,573	+29.462%
2025-03-13	41.9300	41.970000	40.810000	40.9200	-1.823%	9,420,496	+32.942%
2025-03-12	42.1200	42.210000	41.020000	41.6800	+0.289%	13,256,740	+30.518%
2025-03-11	42.4000	42.710000	41.400000	41.5600	-1.912%	16,971,593	+30.895%
2025-03-10	43.8000	44.300800	41.975000	42.3700	-5.255%	17,663,854	+28.393%
2025-03-07	44.3800	44.790000	43.580000	44.7200	+0.766%	10,472,288	+21.646%
2025-03-06	44.2100	44.820000	43.840000	44.3800	-0.649%	9,736,009	+22.578%
2025-03-05	44.5800	45.000000	43.875000	44.6700	+0.134%	8,395,024	+21.782%
2025-03-04	45.5000	45.750000	44.180000	44.6100	-3.525%	10,442,024	+21.946%
2025-03-03	47.1100	47.370000	45.770000	46.2400	-1.407%	9,207,536	+17.647%
2025-02-28	46.4500	46.940000	46.080000	46.9000	+1.340%	9,366,415	+15.991%
2025-02-27	45.8200	46.765000	45.820000	46.2800	+1.158%	6,181,716	+17.545%
2025-02-26	46.1900	46.540000	45.605000	45.7500	-0.349%	8,306,553	+18.907%
2025-02-25	45.9900	46.200000	45.365000	45.9100	+0.658%	11,626,697	+18.493%
2025-02-24	46.0800	46.190000	45.415000	45.6100	-0.567%	7,500,011	+19.272%
2025-02-21	46.8000	46.930000	45.744700	45.8700	-1.903%	8,665,427	+18.596%
2025-02-20	47.1000	47.240000	46.150000	46.7600	-0.764%	6,548,615	+16.339%
2025-02-19	47.4800	47.600000	46.045000	47.1200	-1.710%	10,516,032	+15.450%
2025-02-18	47.8800	47.996000	47.560000	47.9400	+0.398%	5,183,213	+13.475%
2025-02-14	47.5600	48.050000	47.500000	47.7500	+0.760%	5,044,758	+13.927%
2025-02-13	47.4700	47.560000	46.845000	47.3900	-0.211%	5,734,867	+14.792%
2025-02-12	47.1500	47.620000	46.985000	47.4900	-0.210%	5,921,311	+14.550%
2025-02-11	46.6900	47.675000	46.460100	47.5900	+1.515%	7,151,391	+14.310%
2025-02-10	47.2800	47.320000	46.475000	46.8800	-0.741%	7,126,039	+16.041%
2025-02-07	47.8100	48.000000	46.885000	47.2300	-1.068%	7,263,380	+15.181%
2025-02-06	47.9300	48.070000	47.390000	47.7400	+0.760%	8,900,671	+13.951%
2025-02-05	47.8200	48.195000	47.289000	47.3800	-0.148%	10,627,896	+14.816%
2025-02-04	47.1500	47.830000	46.975000	47.4500	+1.237%	10,037,518	+14.647%
2025-02-03	46.8400	47.440000	46.550000	46.8700	-1.905%	9,888,493	+16.066%
2025-01-31	48.0000	48.350000	47.670000	47.7800	-0.458%	9,524,113	+13.855%
2025-01-30	48.2000	48.460000	47.700000	48.0000	+0.713%	6,484,116	+13.333%
2025-01-29	48.3500	49.177500	47.550000	47.6600	-1.610%	15,214,974	+14.142%
2025-01-28	49.6000	49.760000	47.960000	48.4400	-2.220%	12,110,941	+12.304%
2025-01-27	49.2500	49.720000	49.020000	49.5400	+0.958%	5,780,026	+9.810%
2025-01-24	48.1700	49.380000	48.170000	49.0700	+1.321%	7,389,534	+10.862%
2025-01-23	48.7400	48.950000	48.149900	48.4300	-0.411%	7,293,774	+12.327%
2025-01-22	48.9900	49.090000	47.940000	48.6300	-1.399%	9,336,240	+11.865%
2025-01-21	48.6600	49.405000	48.326100	49.3200	+1.985%	11,213,564	+10.300%
2025-01-17	48.7800	48.780000	47.410000	48.3600	+0.687%	14,520,416	+12.490%
2025-01-16	47.8900	49.210000	47.200000	48.0300	-5.639%	18,820,428	+13.263%
2025-01-15	50.4500	51.120000	50.240000	50.9000	+3.751%	13,494,807	+6.876%
2025-01-14	48.8100	49.345000	48.675000	49.0600	+1.385%	8,650,271	+10.885%
2025-01-13	47.5400	48.410000	47.410000	48.3900	+2.132%	8,308,496	+12.420%
2025-01-10	47.8900	48.090000	47.050000	47.3800	-2.350%	7,852,821	+14.816%
2025-01-08	48.6600	48.690000	47.890000	48.5200	-0.370%	4,912,628	+12.119%
2025-01-07	49.3100	49.460000	48.470000	48.7000	-0.062%	5,880,392	+11.704%
2025-01-06	49.2100	49.670000	48.650000	48.7300	-0.266%	5,163,501	+11.636%
2025-01-03	48.0200	48.890000	47.830000	48.8600	+2.089%	6,096,310	+11.339%
2025-01-02	48.1800	48.300000	47.540000	47.8600	+0.063%	5,924,592	+13.665%
2024-12-31	47.9600	48.310000	47.620000	47.8300	-0.870%	4,275,030	+13.736%
2024-12-30	48.1200	48.585000	47.655000	48.2500	-0.495%	4,573,850	+12.746%
2024-12-27	48.7400	49.260000	48.240000	48.4900	-1.061%	4,858,532	+12.188%
2024-12-26	48.6600	49.125000	48.330000	49.0100	+0.369%	3,379,350	+10.998%
2024-12-24	48.4400	48.830000	48.230000	48.8300	+1.055%	2,382,967	+11.407%
2024-12-23	47.5400	48.360000	47.470000	48.3200	+0.835%	4,347,349	+12.583%
2024-12-20	47.2800	48.569900	47.220000	47.9200	+1.076%	14,969,382	+13.523%
2024-12-19	48.2700	48.547300	47.180000	47.4100	-0.420%	8,580,203	+14.744%
2024-12-18	50.1200	50.250000	47.570000	47.6100	-4.742%	8,643,252	+14.262%
2024-12-17	50.9800	51.240000	49.680000	49.9800	-2.687%	6,472,114	+8.844%
2024-12-16	51.1600	51.370000	50.640000	51.3600	+0.647%	8,242,744	+5.919%
2024-12-13	51.2300	51.330000	50.730000	51.0300	-0.137%	6,162,968	+6.604%
2024-12-12	51.5100	51.810000	51.070000	51.1000	-0.429%	7,461,875	+6.458%
2024-12-11	52.0000	52.240000	51.250000	51.3200	-0.485%	7,237,560	+6.002%
2024-12-10	51.5500	51.810000	50.780000	51.5700	+0.507%	6,157,143	+5.488%
2024-12-09	52.2400	52.265000	51.260000	51.3100	-1.667%	4,559,122	+6.022%
2024-12-06	52.2400	52.590000	51.780000	52.1800	+0.115%	4,293,610	+4.255%
2024-12-05	52.0100	52.580000	51.948400	52.1200	+0.211%	6,277,235	+4.375%
2024-12-04	52.2300	52.420000	51.590000	52.0100	-0.173%	4,307,922	+4.595%
2024-12-03	52.7600	52.885000	51.830000	52.1000	-1.270%	6,252,033	+4.415%
2024-12-02	53.5000	53.500000	52.530000	52.7700	-0.976%	4,711,250	+3.089%
2024-11-29	53.6000	53.750000	53.070000	53.2900	-0.355%	2,998,409	+2.083%
2024-11-27	53.7500	53.980000	53.220000	53.4800	-0.335%	4,369,329	+1.720%
2024-11-26	53.7600	53.795000	53.280000	53.6600	+0.056%	5,552,212	+1.379%
2024-11-25	53.2600	53.929500	53.160000	53.6300	+2.172%	9,559,719	+1.436%
2024-11-22	51.3700	52.690000	51.370000	52.4900	+2.140%	7,930,032	+3.639%
2024-11-21	50.8500	52.080000	50.800000	51.3900	+1.281%	8,048,371	+5.857%
2024-11-20	50.6000	50.960000	50.290000	50.7400	+0.675%	6,367,483	+7.213%
2024-11-19	49.8900	50.620000	49.590700	50.4000	-0.415%	4,944,717	+7.937%
2024-11-18	49.9600	50.790000	49.835000	50.6100	+1.423%	6,199,773	+7.489%
2024-11-15	50.2700	50.650000	49.740000	49.9000	-0.815%	13,262,017	+9.018%
2024-11-14	51.2850	51.285000	50.235000	50.3100	-1.681%	9,024,611	+8.130%
2024-11-13	50.9100	51.679900	50.761376	51.1700	+0.808%	6,958,731	+6.312%
2024-11-12	50.9400	51.260000	50.375000	50.7600	-0.549%	6,967,813	+7.171%
2024-11-11	50.8800	51.460000	50.785000	51.0400	+1.653%	6,913,148	+6.583%
2024-11-08	49.7700	50.355000	49.350000	50.2100	+1.312%	8,398,732	+8.345%
2024-11-07	50.8400	51.010000	49.340000	49.5600	-3.316%	9,224,810	+9.766%
2024-11-06	50.2800	51.760000	50.000000	51.2600	+7.666%	17,214,005	+6.126%
2024-11-05	47.2900	47.870000	47.220000	47.6100	+0.890%	4,179,673	+14.262%
2024-11-04	47.8600	47.865000	47.140000	47.1900	-1.359%	6,805,028	+15.279%
2024-11-01	48.7100	48.960000	47.815000	47.8400	-0.973%	4,990,947	+13.712%
2024-10-31	48.6700	48.820000	48.225000	48.3100	-0.760%	6,554,503	+12.606%
2024-10-30	48.2200	49.365000	48.220000	48.6800	+0.954%	7,740,590	+11.750%
2024-10-29	48.4200	48.700000	48.060000	48.2200	-0.761%	6,461,263	+12.816%
2024-10-28	48.1200	48.689900	47.935000	48.5900	+1.780%	5,576,537	+11.957%
2024-10-25	48.8500	48.950000	47.690100	47.7400	-1.465%	6,421,733	+13.951%
2024-10-24	48.4700	48.730000	48.195000	48.4500	-0.165%	7,635,742	+12.281%
2024-10-23	47.8100	48.530000	47.780000	48.5300	+1.041%	6,695,597	+12.096%
2024-10-22	47.7400	48.150000	47.420000	48.0300	+0.230%	6,706,803	+13.263%
2024-10-21	49.0300	49.157200	47.860000	47.9200	-2.522%	6,581,304	+13.523%
2024-10-18	50.1100	50.150000	48.956100	49.1600	-1.621%	10,778,562	+10.659%
2024-10-17	49.8700	50.470000	49.100000	49.9700	+1.544%	15,764,607	+8.865%
2024-10-16	48.7350	50.110000	48.735000	49.2100	+4.702%	27,837,784	+10.547%
2024-10-15	47.4500	48.080000	46.940000	47.0000	-0.255%	8,474,897	+15.745%
2024-10-14	46.1900	47.200000	46.090000	47.1200	+1.859%	8,138,586	+15.450%
2024-10-11	45.4000	46.580800	45.340000	46.2600	+2.937%	8,627,532	+17.596%
2024-10-10	44.9000	45.057736	44.495000	44.9400	-0.355%	5,169,414	+21.050%
2024-10-09	44.3300	45.150000	44.150000	45.1000	+1.898%	6,566,552	+20.621%
2024-10-08	44.5650	44.730000	44.155000	44.2600	-0.472%	4,247,362	+22.910%
2024-10-07	44.5800	44.690000	44.025000	44.4700	-0.515%	4,553,407	+22.330%
2024-10-04	44.7200	44.950000	44.170000	44.7000	+1.637%	5,344,845	+21.700%
2024-10-03	44.0400	44.105000	43.440000	43.9800	-0.610%	4,366,474	+23.693%
2024-10-02	44.4700	44.910000	44.014000	44.2500	-0.472%	5,950,521	+22.938%
2024-10-01	45.3800	45.421200	44.320000	44.4600	-2.777%	6,043,964	+22.357%
2024-09-30	45.2700	45.780000	44.865000	45.7300	+0.550%	6,777,746	+18.959%
2024-09-27	45.5200	45.950000	45.220000	45.4800	+0.397%	6,794,139	+19.613%
2024-09-26	45.0300	45.430000	44.240000	45.3000	+1.229%	9,204,629	+20.088%
2024-09-25	45.6800	45.680000	44.700000	44.7500	-1.950%	6,569,340	+21.564%
2024-09-24	45.8600	45.980000	45.280000	45.6400	-0.480%	5,312,578	+19.194%
2024-09-23	46.1400	46.300000	45.760000	45.8600	-0.326%	4,075,888	+18.622%
2024-09-20	46.2900	46.370000	45.840000	46.0100	-0.990%	9,159,212	+18.235%
2024-09-19	46.2800	46.620000	45.600000	46.4700	+2.855%	8,425,989	+17.065%
2024-09-18	44.7400	45.805000	44.610000	45.1800	+1.119%	10,094,767	+20.407%
2024-09-17	44.9750	45.280000	44.530000	44.6800	-0.022%	6,156,662	+21.755%
2024-09-16	44.8500	45.130000	44.320000	44.6900	+0.157%	9,158,225	+21.727%
2024-09-13	44.1600	44.740000	44.110000	44.6200	+1.756%	8,302,042	+21.918%
2024-09-12	45.3800	45.970000	43.490000	43.8500	-2.011%	14,640,819	+24.059%
2024-09-11	44.6400	44.800000	43.580000	44.7500	-0.622%	8,289,516	+21.564%
2024-09-10	45.4000	45.400000	44.020000	45.0300	-0.508%	6,761,016	+20.808%
2024-09-09	44.9300	45.440000	44.770000	45.2600	+1.731%	5,877,354	+20.194%
2024-09-06	45.6100	45.939900	44.330000	44.4900	-2.306%	6,068,199	+22.275%
2024-09-05	46.5400	46.540000	45.424700	45.5400	-1.129%	5,454,980	+19.455%
2024-09-04	46.3500	46.805000	45.890000	46.0600	-0.711%	5,603,008	+18.107%
2024-09-03	47.2750	47.310000	46.205000	46.3900	-1.779%	6,882,550	+17.267%
2024-08-30	46.6700	47.310000	46.600000	47.2300	+1.504%	13,934,928	+15.181%
2024-08-29	46.3700	46.770000	45.510000	46.5300	+0.867%	6,928,525	+16.914%
2024-08-28	45.5700	46.385000	45.570000	46.1300	+0.875%	6,040,179	+17.928%
2024-08-27	45.5950	45.780000	45.453900	45.7300	+0.241%	5,420,568	+18.959%
2024-08-26	45.7500	45.830000	45.420000	45.6200	+0.507%	5,388,623	+19.246%
2024-08-23	44.5100	45.600000	44.340000	45.3900	+2.716%	4,799,332	+19.850%
2024-08-22	43.6900	44.230000	43.690000	44.1900	+1.121%	4,696,936	+23.105%
2024-08-21	43.8500	43.990000	43.280000	43.7000	-0.091%	3,789,454	+24.485%
2024-08-20	43.4800	43.950000	43.390000	43.7400	+0.183%	6,441,864	+24.371%
2024-08-19	43.2500	43.670000	43.250000	43.6600	+1.088%	4,482,483	+24.599%
2024-08-16	42.8100	43.330000	42.810000	43.1900	+0.888%	5,234,272	+25.955%
2024-08-15	43.0500	43.305000	42.720000	42.8100	+1.110%	5,355,694	+27.073%
2024-08-14	42.4400	42.490000	42.050000	42.3400	-0.142%	6,701,092	+28.484%
2024-08-13	41.8200	42.420000	41.430000	42.4000	+2.243%	7,166,210	+28.302%
2024-08-12	42.2400	42.650000	41.320000	41.4700	-1.426%	7,572,958	+31.179%
2024-08-09	41.6100	42.140000	41.610000	42.0700	+0.742%	6,209,987	+29.308%
2024-08-08	41.7900	42.200000	41.540000	41.7600	+0.894%	5,879,001	+30.268%
2024-08-07	42.3900	42.740000	41.330000	41.3900	-0.672%	6,363,048	+31.433%
2024-08-06	40.7400	42.060000	40.520000	41.6700	+2.132%	8,965,995	+30.550%
2024-08-05	41.1300	41.395000	40.410000	40.8000	-3.660%	10,598,263	+33.333%
2024-08-02	42.6600	42.745000	41.960000	42.3500	-2.599%	8,077,083	+28.453%
2024-08-01	44.9200	44.920000	43.315000	43.4800	-3.119%	10,780,149	+25.115%
2024-07-31	45.5100	45.550000	44.755000	44.8800	-1.298%	8,564,340	+21.212%
2024-07-30	45.5800	45.880000	45.220000	45.4700	+0.220%	7,836,408	+19.639%
2024-07-29	45.6000	45.688600	45.130000	45.3700	-0.198%	4,878,905	+19.903%

document.getElementById("S61qvZ").onerror = function(){this.style.display='none';}; .dark-mode .sppvS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sppvS2{ color: #333333; background-color: white; border: 2px solid #333333; }USBU.S. Bancorpstock NYSE

USB
U.S. Bancorp
stock NYSE