Dark

USB
U.S. Bancorp
stock NYSE

At Close

Jul 21, 2026 3:59:59 PM EDT

63.72USD+0.911%(+0.58)8,665,470

60.50Bid 67.01Ask 6.51Spread

Pre-market

Jul 20, 2026 9:19:30 AM EDT

63.99USD+1.346%(+0.85)0

After-hours

Jul 21, 2026 4:10:30 PM EDT

63.71USD-0.008%(-0.01)1,782,913

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	63.0400	63.7500	62.6400	63.7200	+0.919%	8,665,470	0.000%
2026-07-20	63.7200	63.9700	62.9700	63.1400	0.000%	11,493,411	+0.919%
2026-07-17	64.1100	64.8400	63.1100	63.1400	-1.359%	13,160,757	+0.919%
2026-07-16	63.0000	64.2700	62.4000	64.0100	+1.587%	12,071,384	-0.453%
2026-07-15	62.1500	63.1600	62.1200	63.0100	+1.400%	8,850,274	+1.127%
2026-07-14	62.0400	63.1425	61.8250	62.1400	-0.321%	7,384,781	+2.543%
2026-07-13	62.7800	62.9300	61.9600	62.3400	-0.112%	6,103,128	+2.214%
2026-07-10	62.4200	62.7500	62.1350	62.4100	+0.824%	6,420,881	+2.099%
2026-07-09	61.2500	61.9900	61.0400	61.9000	+1.475%	6,023,381	+2.940%
2026-07-08	62.4900	62.4900	60.6000	61.0000	-3.005%	7,351,468	+4.459%
2026-07-07	63.2700	63.3900	62.8600	62.8900	+0.095%	5,902,223	+1.320%
2026-07-06	62.9000	63.0450	62.3400	62.8300	+1.782%	8,638,641	+1.417%
2026-07-02	62.2000	62.3800	61.1900	61.7300	-0.371%	6,140,225	+3.224%
2026-07-01	60.4000	62.1950	60.2000	61.9600	+2.583%	9,392,671	+2.841%
2026-06-30	60.4900	60.8700	60.2100	60.4000	-1.436%	9,753,468	+5.497%
2026-06-29	60.8300	61.6300	60.7100	61.2800	+0.607%	7,071,302	+3.982%
2026-06-26	61.4400	61.5100	60.3500	60.9100	-0.490%	14,686,297	+4.613%
2026-06-25	60.4800	61.8800	60.3500	61.2100	+1.830%	11,435,800	+4.101%
2026-06-24	60.0200	60.3000	59.7300	60.1100	+0.100%	10,474,330	+6.006%
2026-06-23	58.9200	60.1300	58.5750	60.0500	+2.335%	10,932,406	+6.112%
2026-06-22	58.2500	59.1001	58.2500	58.6800	+0.929%	8,633,605	+8.589%
2026-06-18	58.6100	58.7410	57.5450	58.1400	+0.397%	22,023,999	+9.598%
2026-06-17	58.9500	59.4500	57.4050	57.9100	-1.664%	12,390,483	+10.033%
2026-06-16	58.4800	58.9350	57.9900	58.8900	+1.903%	7,014,155	+8.202%
2026-06-15	59.4700	59.5600	57.7500	57.7900	-1.951%	9,353,043	+10.261%
2026-06-12	58.3200	59.2850	58.0800	58.9400	+2.273%	9,179,692	+8.110%
2026-06-11	56.8900	57.6800	56.3950	57.6300	+1.443%	10,191,162	+10.567%
2026-06-10	56.0600	57.6500	55.8000	56.8100	+1.410%	12,662,790	+12.163%
2026-06-09	55.7200	56.4600	55.3650	56.0200	+1.210%	12,464,370	+13.745%
2026-06-08	55.5900	56.1050	55.1800	55.3500	-0.611%	7,240,948	+15.122%
2026-06-05	55.5200	55.9600	55.2900	55.6900	+0.415%	6,500,338	+14.419%
2026-06-04	53.7800	55.5500	53.3700	55.4600	+4.366%	8,788,803	+14.894%
2026-06-03	54.2700	54.4000	53.1200	53.1400	-2.674%	8,073,071	+19.910%
2026-06-02	53.3500	54.7250	53.2500	54.6000	+1.961%	7,243,730	+16.703%
2026-06-01	53.8800	54.4900	53.2050	53.5500	-2.370%	8,404,355	+18.992%
2026-05-29	54.4200	54.9300	54.0900	54.8500	+0.735%	13,124,657	+16.171%
2026-05-28	54.6700	54.9000	54.1001	54.4500	-0.439%	6,702,719	+17.025%
2026-05-27	55.3000	55.4600	54.4950	54.6900	-0.960%	7,949,824	+16.511%
2026-05-26	55.1600	55.4900	54.7400	55.2200	+0.711%	5,636,311	+15.393%
2026-05-22	54.9300	55.1700	54.6440	54.8300	+0.495%	5,106,947	+16.214%
2026-05-21	54.3300	54.6450	53.8900	54.5600	+0.110%	6,126,687	+16.789%
2026-05-20	53.5600	54.5700	53.0500	54.5000	+2.251%	5,250,658	+16.917%
2026-05-19	53.2350	53.6700	52.6100	53.3000	-0.281%	7,519,903	+19.550%
2026-05-18	53.1500	53.7993	53.0300	53.4500	+0.621%	5,987,647	+19.214%
2026-05-15	53.4000	53.4200	52.3300	53.1200	-0.562%	10,007,179	+19.955%
2026-05-14	53.3400	53.8400	53.2600	53.4200	+1.289%	7,846,433	+19.281%
2026-05-13	54.0900	54.1400	52.5950	52.7400	-3.194%	14,646,439	+20.819%
2026-05-12	54.5500	54.8800	53.6200	54.4800	-0.018%	9,068,796	+16.960%
2026-05-11	55.5300	55.8700	54.3550	54.4900	-1.873%	7,847,926	+16.939%
2026-05-08	55.6100	55.6424	54.9100	55.5300	+0.398%	10,662,475	+14.749%
2026-05-07	56.2200	56.4800	55.0400	55.3100	-1.514%	11,680,379	+15.205%
2026-05-06	56.1300	56.8600	56.1100	56.1600	+1.007%	9,217,846	+13.462%
2026-05-05	55.5200	55.8000	55.3000	55.6000	+0.652%	7,014,510	+14.604%
2026-05-04	55.8400	56.1150	55.2000	55.2400	-1.883%	6,218,351	+15.351%
2026-05-01	56.6900	57.0500	56.3000	56.3000	-0.635%	6,572,866	+13.179%
2026-04-30	55.9400	56.9800	55.5550	56.6600	+0.872%	10,918,701	+12.460%
2026-04-29	56.2100	56.4600	55.4850	56.1700	-0.071%	9,615,602	+13.441%
2026-04-28	56.6000	56.8500	56.0850	56.2100	+0.429%	7,394,684	+13.361%
2026-04-27	55.6300	56.4200	55.5600	55.9700	+0.702%	6,763,719	+13.847%
2026-04-24	56.7500	56.7700	55.4000	55.5800	-1.854%	6,146,903	+14.646%
2026-04-23	56.8600	57.2350	56.0850	56.6300	+0.053%	6,048,874	+12.520%
2026-04-22	57.0500	57.3100	56.4700	56.6000	-0.422%	8,558,650	+12.580%
2026-04-21	57.1000	58.0500	56.7000	56.8400	-0.281%	9,237,808	+12.104%
2026-04-20	56.4700	57.4950	56.4700	57.0000	+0.123%	8,285,145	+11.789%
2026-04-17	55.9500	57.3900	55.8500	56.9300	+2.614%	11,266,248	+11.927%
2026-04-16	55.7500	56.2200	55.1500	55.4800	-1.579%	13,686,002	+14.852%
2026-04-15	56.1200	56.7550	55.8400	56.3700	+0.499%	11,346,929	+13.039%
2026-04-14	56.1600	56.3400	54.3800	56.0900	-0.743%	15,677,034	+13.603%
2026-04-13	55.2900	56.5650	54.9500	56.5100	+1.527%	5,863,728	+12.759%
2026-04-10	56.2900	56.3200	55.5700	55.6600	-1.189%	7,384,711	+14.481%
2026-04-09	55.0600	56.5400	55.0400	56.3300	+1.752%	10,180,614	+13.119%
2026-04-08	55.2200	55.7500	54.7550	55.3600	+3.091%	8,145,637	+15.101%
2026-04-07	53.2700	53.8000	53.1600	53.7000	+0.487%	9,198,327	+18.659%
2026-04-06	53.0100	53.5800	52.8685	53.4400	+0.925%	6,535,882	+19.237%
2026-04-02	51.9500	53.0750	51.6000	52.9500	+0.379%	7,052,722	+20.340%
2026-04-01	52.7500	53.0200	52.2601	52.7500	+1.423%	7,985,859	+20.796%
2026-03-31	51.1800	52.1250	50.7200	52.0100	+2.221%	15,709,956	+22.515%
2026-03-30	51.1700	51.3050	50.5050	50.8800	+0.059%	8,690,016	+25.236%
2026-03-27	51.2900	51.5000	50.5000	50.8500	-1.434%	10,774,380	+25.310%
2026-03-26	51.5000	51.9400	51.3100	51.5900	-0.578%	7,317,228	+23.512%
2026-03-25	52.3200	52.7800	51.4301	51.8900	-0.479%	8,957,684	+22.798%
2026-03-24	50.7700	52.5600	50.7500	52.1400	+1.203%	13,434,744	+22.209%
2026-03-23	52.8300	52.9500	51.4350	51.5200	+0.527%	12,235,370	+23.680%
2026-03-20	51.4100	51.6700	50.6700	51.2500	-0.097%	21,629,577	+24.332%
2026-03-19	50.9800	51.8400	50.3900	51.3000	-0.039%	9,543,035	+24.211%
2026-03-18	51.8500	52.3250	51.2700	51.3200	-0.504%	10,519,749	+24.162%
2026-03-17	51.9900	52.3550	51.4300	51.5800	+0.821%	8,280,399	+23.536%
2026-03-16	51.5600	51.9750	51.0700	51.1600	+0.314%	10,617,984	+24.550%
2026-03-13	52.0700	52.1650	50.9150	51.0000	-0.932%	10,742,512	+24.941%
2026-03-12	51.1300	52.0300	51.0950	51.4800	-1.436%	11,993,598	+23.776%
2026-03-11	52.1000	52.4950	51.3600	52.2300	+0.539%	12,058,278	+21.999%
2026-03-10	52.1400	52.8953	51.3500	51.9500	-0.345%	10,461,469	+22.656%
2026-03-09	51.5300	52.4350	50.3200	52.1300	-0.458%	11,260,895	+22.233%
2026-03-06	52.6000	52.8500	51.3700	52.3700	-2.857%	9,804,910	+21.673%
2026-03-05	53.5300	54.3200	53.1950	53.9100	-0.791%	12,849,343	+18.197%
2026-03-04	54.3400	54.5650	53.7300	54.3400	+0.648%	6,987,617	+17.262%
2026-03-03	53.1900	54.6900	52.9200	53.9900	-1.172%	11,508,974	+18.022%
2026-03-02	53.6500	55.2650	53.2500	54.6300	-0.055%	8,974,931	+16.639%
2026-02-27	56.2100	56.5014	54.0850	54.6600	-4.541%	13,056,779	+16.575%
2026-02-26	56.8100	58.1000	56.4600	57.2600	+2.159%	10,872,050	+11.282%
2026-02-25	55.5300	56.1450	55.1850	56.0500	+1.854%	8,646,340	+13.684%
2026-02-24	55.3700	55.8199	54.5500	55.0300	-1.398%	9,373,831	+15.791%
2026-02-23	58.6300	58.8700	55.5250	55.8100	-4.859%	9,704,307	+14.173%
2026-02-20	57.8000	58.6800	57.2700	58.6600	+1.330%	8,805,887	+8.626%
2026-02-19	58.2100	58.4700	57.4100	57.8900	-1.481%	6,912,672	+10.071%
2026-02-18	58.1800	59.0400	58.0900	58.7600	+1.014%	7,355,389	+8.441%
2026-02-17	58.2700	58.9000	57.9600	58.1700	+0.832%	7,252,469	+9.541%
2026-02-13	57.4500	58.1400	56.8389	57.6900	-0.242%	9,283,202	+10.452%
2026-02-12	59.3900	60.0200	57.2600	57.8300	-1.917%	16,652,333	+10.185%
2026-02-11	61.0000	61.1900	58.6950	58.9600	-2.626%	14,327,196	+8.073%
2026-02-10	60.1200	60.9850	59.7950	60.5500	+0.331%	8,500,946	+5.235%
2026-02-09	60.4600	60.8700	60.2600	60.3500	-0.560%	7,112,316	+5.584%
2026-02-06	59.9500	60.9100	59.7900	60.6900	+2.673%	11,997,669	+4.993%
2026-02-05	59.1000	59.6300	58.5900	59.1100	-0.522%	11,462,794	+7.799%
2026-02-04	59.1800	60.6050	59.1100	59.4200	+1.244%	18,508,268	+7.237%
2026-02-03	57.5000	58.8600	57.0000	58.6900	+2.319%	18,926,583	+8.570%
2026-02-02	56.1400	57.4200	55.9900	57.3600	+2.228%	10,467,801	+11.088%
2026-01-30	56.0500	56.5000	55.5415	56.1100	-0.391%	10,023,932	+13.563%
2026-01-29	56.1400	56.5200	55.6600	56.3300	+1.058%	8,083,065	+13.119%
2026-01-28	56.3500	56.4511	55.3200	55.7400	-1.397%	7,746,551	+14.316%
2026-01-27	55.9500	56.6950	55.8500	56.5300	+1.254%	12,743,207	+12.719%
2026-01-26	55.6000	56.0900	55.4050	55.8300	+0.649%	8,509,729	+14.132%
2026-01-23	55.9300	56.2050	55.2800	55.4700	-1.264%	15,675,694	+14.873%
2026-01-22	55.6300	56.6969	55.6300	56.1800	+1.280%	22,468,070	+13.421%
2026-01-21	55.0000	56.1200	54.7500	55.4700	+2.004%	14,689,197	+14.873%
2026-01-20	53.8500	55.3425	53.7500	54.3800	-0.037%	13,565,328	+17.175%
2026-01-16	53.8900	55.0000	53.8900	54.4000	+0.834%	13,783,958	+17.132%
2026-01-15	53.5400	54.2800	53.5400	53.9500	+0.841%	10,706,009	+18.109%
2026-01-14	53.7800	53.9100	53.2250	53.5000	-1.018%	15,882,078	+19.103%
2026-01-13	54.5000	54.6900	53.6250	54.0500	-0.625%	15,661,201	+17.891%
2026-01-12	54.0000	54.4300	53.5600	54.3900	-1.485%	15,770,661	+17.154%
2026-01-09	55.5200	55.8600	55.2100	55.2100	-0.576%	5,920,658	+15.414%
2026-01-08	54.7700	55.9800	54.6950	55.5300	+1.203%	9,488,477	+14.749%
2026-01-07	55.7500	55.9500	54.7200	54.8700	-2.158%	8,220,597	+16.129%
2026-01-06	55.4100	56.1950	55.2150	56.0800	+1.063%	9,349,610	+13.623%
2026-01-05	54.1200	56.1000	54.0000	55.4900	+2.893%	11,677,317	+14.832%
2026-01-02	53.3300	54.1800	52.9900	53.9300	+1.068%	11,639,691	+18.153%
2025-12-31	53.9400	53.9700	53.3350	53.3600	-1.749%	6,038,236	+19.415%
2025-12-30	54.6000	54.6000	54.1300	54.3100	-0.349%	4,950,637	+17.326%
2025-12-29	54.9800	55.0300	54.4100	54.5000	-0.891%	4,349,140	+16.917%
2025-12-26	54.9500	55.0400	54.6300	54.9900	+0.091%	3,899,152	+15.876%
2025-12-24	54.6500	55.1500	54.4200	54.9400	+0.826%	3,532,572	+15.981%
2025-12-23	54.9100	55.1300	54.4700	54.4900	-0.693%	6,199,856	+16.939%
2025-12-22	54.1100	54.9000	54.0500	54.8700	+1.311%	7,648,867	+16.129%
2025-12-19	53.8900	54.2450	53.7500	54.1600	+0.538%	24,500,478	+17.651%
2025-12-18	53.8000	54.4100	53.5200	53.8700	+0.242%	9,081,631	+18.285%
2025-12-17	53.7000	54.0350	53.5800	53.7400	+0.505%	9,916,643	+18.571%
2025-12-16	53.8900	53.9000	53.1550	53.4700	-0.447%	9,647,163	+19.170%
2025-12-15	53.8200	54.0075	53.4200	53.7100	+0.543%	12,035,671	+18.637%
2025-12-12	53.9400	53.9800	53.3300	53.4200	-0.299%	9,226,134	+19.281%
2025-12-11	53.3200	53.9600	53.3200	53.5800	+0.037%	10,089,925	+18.925%
2025-12-10	51.5700	53.7300	51.5700	53.5600	+3.859%	10,327,984	+18.969%
2025-12-09	51.3000	52.0000	51.3000	51.5700	+0.311%	9,178,905	+23.560%
2025-12-08	51.3800	51.9100	51.2350	51.4100	+0.293%	7,490,295	+23.945%
2025-12-05	51.1700	51.7800	51.1200	51.2600	-0.214%	7,681,564	+24.307%
2025-12-04	50.9500	51.5100	50.9000	51.3700	+0.864%	7,908,557	+24.041%
2025-12-03	49.9600	50.9600	49.7900	50.9300	+2.516%	9,569,003	+25.113%
2025-12-02	49.6300	49.9800	49.1700	49.6800	+0.546%	10,782,463	+28.261%
2025-12-01	48.9400	49.8475	48.9200	49.4100	+0.734%	8,966,399	+28.962%
2025-11-28	48.9100	49.2550	48.8400	49.0500	+0.204%	3,277,363	+29.908%
2025-11-26	48.9200	49.3000	48.7400	48.9500	+0.082%	4,446,985	+30.174%
2025-11-25	48.0500	49.1850	47.9800	48.9100	+2.429%	10,137,345	+30.280%
2025-11-24	47.7700	47.9300	47.2150	47.7500	-0.063%	10,949,758	+33.445%
2025-11-21	46.8300	48.1550	46.6300	47.7800	+2.775%	7,860,009	+33.361%
2025-11-20	47.2000	47.7600	46.4275	46.4900	-0.662%	8,121,652	+37.062%
2025-11-19	45.8800	46.8400	45.8000	46.8000	+1.916%	8,881,105	+36.154%
2025-11-18	45.2700	46.3400	45.0200	45.9200	+0.990%	8,019,105	+38.763%
2025-11-17	46.9000	46.9900	45.2700	45.4700	-3.461%	7,810,797	+40.136%
2025-11-14	47.1900	47.3800	46.6650	47.1000	-0.444%	6,121,547	+35.287%
2025-11-13	47.7300	48.0150	47.0700	47.3100	-1.211%	6,275,424	+34.686%
2025-11-12	47.7700	48.5100	47.6967	47.8900	+0.567%	5,664,444	+33.055%
2025-11-11	47.7000	47.9400	47.3200	47.6200	+0.084%	4,751,626	+33.809%
2025-11-10	47.4100	47.8058	47.1100	47.5800	+0.549%	5,685,885	+33.922%
2025-11-07	46.6200	47.3400	46.4700	47.3200	+1.003%	6,863,169	+34.658%
2025-11-06	46.7900	47.1800	46.4900	46.8500	+0.235%	7,164,168	+36.009%
2025-11-05	46.4300	47.0061	46.0150	46.7400	+0.668%	5,570,952	+36.329%
2025-11-04	46.4500	46.9850	46.1550	46.4300	-0.408%	7,199,472	+37.239%
2025-11-03	46.5500	46.8100	45.9830	46.6200	-0.129%	10,445,886	+36.680%
2025-10-31	46.4300	46.8700	46.0800	46.6800	-0.342%	9,636,570	+36.504%
2025-10-30	46.6500	47.7100	46.6100	46.8400	+0.429%	7,184,645	+36.038%
2025-10-29	46.9100	47.4850	46.3650	46.6400	-1.333%	8,829,467	+36.621%
2025-10-28	47.5400	47.6700	47.0900	47.2700	-1.109%	7,549,075	+34.800%
2025-10-27	48.4400	48.4890	47.4950	47.8000	-0.953%	10,266,723	+33.305%
2025-10-24	48.2100	48.6050	48.1300	48.2600	+0.920%	10,982,547	+32.035%
2025-10-23	47.6600	47.8750	47.0945	47.8200	+1.035%	12,065,725	+33.250%
2025-10-22	47.6500	47.8400	47.0700	47.3300	-0.588%	8,497,429	+34.629%
2025-10-21	47.0300	47.8300	46.9500	47.6100	+1.083%	11,273,050	+33.837%
2025-10-20	45.9700	47.1900	45.9100	47.1000	+3.086%	9,439,099	+35.287%
2025-10-17	46.2900	46.4950	45.5050	45.6900	+0.088%	14,032,370	+39.462%
2025-10-16	47.2400	47.7800	45.3900	45.6500	-1.722%	21,622,944	+39.584%
2025-10-15	47.3600	47.4200	46.1650	46.4500	-1.359%	11,325,217	+37.180%
2025-10-14	45.9900	47.3607	45.9250	47.0900	+2.015%	8,844,949	+35.315%
2025-10-13	45.8900	46.3200	45.5900	46.1600	+1.943%	6,896,732	+38.042%
2025-10-10	47.3400	47.4000	45.2250	45.2800	-3.864%	12,468,398	+40.724%
2025-10-09	47.1800	47.4000	46.7550	47.1000	+0.234%	7,011,532	+35.287%
2025-10-08	47.7300	47.7499	46.8750	46.9900	-1.074%	5,315,695	+35.603%
2025-10-07	48.0400	48.2300	47.4515	47.5000	-0.461%	6,618,995	+34.147%
2025-10-06	48.3100	48.9950	47.4750	47.7200	-0.728%	8,426,854	+33.529%
2025-10-03	48.0300	48.4500	47.8450	48.0700	+0.334%	9,291,494	+32.557%
2025-10-02	47.8600	48.1150	47.6118	47.9100	+0.063%	8,468,607	+32.999%
2025-10-01	48.1800	48.3500	47.8200	47.8800	-0.931%	9,420,002	+33.083%
2025-09-30	48.5200	48.7196	47.4650	48.3300	-1.347%	10,181,237	+31.844%
2025-09-29	49.4200	49.5128	48.5150	48.9900	-0.910%	9,379,527	+30.067%
2025-09-26	49.4000	49.7200	49.0700	49.4400	+0.836%	8,309,467	+28.883%
2025-09-25	49.0400	49.3300	48.8050	49.0300	-0.305%	7,198,991	+29.961%
2025-09-24	49.2800	49.6250	48.9150	49.1800	-0.344%	6,621,485	+29.565%
2025-09-23	49.4600	50.2200	49.1000	49.3500	-0.283%	9,971,169	+29.119%
2025-09-22	49.9400	50.0700	49.2350	49.4900	-1.825%	7,669,987	+28.753%
2025-09-19	50.4400	50.5200	50.0250	50.4100	+0.398%	20,595,316	+26.403%
2025-09-18	49.6700	50.3550	49.4100	50.2100	+1.209%	12,345,929	+26.907%
2025-09-17	48.6000	50.1700	48.5700	49.6100	+2.521%	12,828,120	+28.442%
2025-09-16	49.4700	49.4700	48.0300	48.3900	-1.826%	13,158,796	+31.680%
2025-09-15	49.1600	49.5650	49.0100	49.2900	+0.326%	7,730,091	+29.276%
2025-09-12	49.3500	49.3801	48.8000	49.1300	-0.385%	8,103,568	+29.697%
2025-09-11	49.3000	49.5400	49.0450	49.3200	+0.244%	8,636,525	+29.197%
2025-09-10	49.5100	49.7400	48.9250	49.2000	-0.344%	9,988,869	+29.512%
2025-09-09	48.6600	49.9900	48.5600	49.3700	+1.480%	17,261,764	+29.066%
2025-09-08	48.8400	48.8400	48.0300	48.6500	-0.307%	8,543,629	+30.976%
2025-09-05	49.3500	49.4900	48.3600	48.8000	-0.752%	8,041,191	+30.574%
2025-09-04	48.7600	49.2000	48.4200	49.1700	+1.298%	5,564,609	+29.591%
2025-09-03	48.4800	48.9400	48.0200	48.5400	+0.041%	8,335,475	+31.273%
2025-09-02	48.3400	48.5450	47.9500	48.5200	-0.635%	7,053,963	+31.327%
2025-08-29	48.7200	49.0600	48.5800	48.8300	+0.329%	12,070,033	+30.494%
2025-08-28	48.9700	48.9800	48.3800	48.6700	-0.185%	10,464,796	+30.923%
2025-08-27	48.5000	48.9950	48.3800	48.7600	+0.391%	9,492,920	+30.681%
2025-08-26	47.9400	48.6200	47.9400	48.5700	+0.851%	9,280,612	+31.192%
2025-08-25	48.1000	48.2650	47.9800	48.1600	-0.249%	7,520,786	+32.309%
2025-08-22	46.5000	48.3600	46.3900	48.2800	+4.570%	12,679,315	+31.980%
2025-08-21	46.2200	46.3850	45.8600	46.1700	-0.517%	4,976,019	+38.012%
2025-08-20	46.3000	46.5300	45.9550	46.4100	+0.433%	7,720,220	+37.298%
2025-08-19	46.0500	46.5700	45.9100	46.2100	+0.217%	5,597,386	+37.892%
2025-08-18	45.8100	46.1550	45.7225	46.1100	+0.392%	5,893,264	+38.191%
2025-08-15	46.9600	47.0900	45.9300	45.9300	-1.922%	8,995,800	+38.733%
2025-08-14	46.2700	46.8700	45.9800	46.8300	+0.472%	6,181,108	+36.067%
2025-08-13	45.8100	46.6950	45.6200	46.6100	+1.835%	10,438,168	+36.709%
2025-08-12	44.9800	45.8000	44.8600	45.7700	+2.715%	8,836,797	+39.218%
2025-08-11	44.8300	45.0700	44.3400	44.5600	-0.669%	7,201,919	+42.998%
2025-08-08	44.5000	44.9400	44.1450	44.8600	+1.746%	6,066,978	+42.042%
2025-08-07	44.8700	44.8800	43.9550	44.0900	-0.788%	5,412,578	+44.523%
2025-08-06	44.7000	44.7600	44.4100	44.4400	-0.269%	5,854,668	+43.384%
2025-08-05	44.6000	44.7050	43.8300	44.5600	+0.315%	8,020,591	+42.998%
2025-08-04	44.0700	44.4950	43.9850	44.4200	+1.092%	6,515,792	+43.449%
2025-08-01	44.3200	44.5450	43.4600	43.9400	-2.269%	9,632,984	+45.016%
2025-07-31	45.7100	45.9100	44.8300	44.9600	-2.005%	11,817,085	+41.726%
2025-07-30	46.2900	46.5800	45.6500	45.8800	-0.456%	11,488,733	+38.884%
2025-07-29	46.3000	46.3650	45.9400	46.0900	0.000%	10,034,177	+38.251%
2025-07-28	46.2500	46.3600	45.8447	46.0900	-0.497%	6,597,607	+38.251%
2025-07-25	46.1300	46.3600	45.5100	46.3200	+0.564%	8,082,304	+37.565%
2025-07-24	46.2400	46.6950	46.0500	46.0600	-0.497%	9,025,643	+38.341%
2025-07-23	46.5200	46.6500	46.1150	46.2900	+0.282%	10,145,809	+37.654%
2025-07-22	45.8200	46.6050	45.8100	46.1600	+0.830%	10,511,753	+38.042%
2025-07-21	45.7800	46.5000	45.7500	45.7800	+0.197%	10,538,231	+39.187%
2025-07-18	45.4200	45.9150	45.0750	45.6900	+1.062%	15,539,923	+39.462%
2025-07-17	44.1500	45.6000	43.9161	45.2100	-1.029%	25,242,829	+40.942%
2025-07-16	45.9600	46.1900	44.9650	45.6800	-0.022%	21,086,503	+39.492%
2025-07-15	46.8600	47.0800	45.6400	45.6900	-2.911%	15,895,084	+39.462%
2025-07-14	47.2600	47.2600	46.7850	47.0600	-0.170%	13,464,506	+35.402%
2025-07-11	47.0000	47.3850	46.7550	47.1400	-0.904%	11,510,237	+35.172%
2025-07-10	47.3100	47.8750	47.1850	47.5700	+0.571%	8,606,296	+33.950%
2025-07-09	47.9800	48.1100	47.1350	47.3000	-0.755%	9,179,579	+34.715%
2025-07-08	47.7900	47.9250	47.4850	47.6600	-0.251%	13,523,662	+33.697%
2025-07-07	48.1100	48.3900	47.4600	47.7800	-0.313%	14,353,885	+33.361%
2025-07-03	47.6800	48.0550	47.5200	47.9300	+0.927%	7,036,067	+32.944%
2025-07-02	46.7000	47.5100	46.5700	47.4900	+2.151%	15,421,979	+34.176%
2025-07-01	44.9700	46.5800	44.9050	46.4900	+2.740%	16,514,367	+37.062%
2025-06-30	45.4000	45.6981	45.1450	45.2500	-1.115%	13,621,095	+40.818%
2025-06-27	45.6400	46.2500	45.5250	45.7600	+0.307%	15,796,433	+39.248%
2025-06-26	45.0000	45.6800	44.9350	45.6200	+1.785%	13,437,126	+39.676%
2025-06-25	44.4100	44.9100	44.3300	44.8200	+0.629%	8,481,951	+42.169%
2025-06-24	44.5150	44.9500	44.4300	44.5400	+1.021%	10,997,063	+43.062%
2025-06-23	43.1750	44.1150	42.9300	44.0900	+1.848%	12,500,776	+44.523%
2025-06-20	43.3500	43.5500	43.1801	43.2900	+0.046%	22,312,736	+47.193%
2025-06-18	42.5600	43.4200	42.5500	43.2700	+1.359%	12,696,584	+47.261%
2025-06-17	42.9650	43.1700	42.6100	42.6900	-1.066%	10,921,446	+49.262%
2025-06-16	43.5600	43.6100	43.1000	43.1500	+0.372%	14,247,881	+47.671%
2025-06-13	43.7000	43.8050	42.8500	42.9900	-2.649%	9,468,800	+48.221%
2025-06-12	44.0100	44.1700	43.5950	44.1600	-0.090%	9,553,234	+44.293%
2025-06-11	45.0800	45.1100	44.1250	44.2000	-2.299%	13,018,074	+44.163%
2025-06-10	44.9900	45.4050	44.8200	45.2400	+0.825%	5,792,482	+40.849%
2025-06-09	45.0000	45.2500	44.7600	44.8700	+0.223%	5,604,997	+42.010%
2025-06-06	44.4100	44.8300	44.2600	44.7700	+2.495%	7,647,826	+42.327%
2025-06-05	44.1500	44.1500	43.4900	43.6800	-0.501%	6,079,200	+45.879%
2025-06-04	44.4800	44.7300	43.8550	43.9000	-1.082%	6,980,501	+45.148%
2025-06-03	43.5800	44.4750	43.5000	44.3800	+1.742%	10,105,552	+43.578%
2025-06-02	43.3100	43.6400	42.7750	43.6200	+0.069%	6,159,550	+46.080%
2025-05-30	43.5700	43.7778	43.2000	43.5900	-0.388%	9,784,910	+46.180%
2025-05-29	43.5500	43.7800	43.1750	43.7600	+1.226%	6,373,152	+45.612%
2025-05-28	43.7400	43.8700	43.1600	43.2300	-1.166%	4,800,120	+47.398%
2025-05-27	43.5500	43.7471	43.0250	43.7400	+1.863%	6,500,472	+45.679%
2025-05-23	42.2200	43.1100	42.2100	42.9400	-0.417%	5,798,567	+48.393%
2025-05-22	42.8900	43.4550	42.6250	43.1200	+0.536%	6,608,903	+47.774%
2025-05-21	44.0700	44.1250	42.8600	42.8900	-3.423%	6,299,028	+48.566%
2025-05-20	44.6700	44.7200	44.2600	44.4100	-0.848%	6,605,665	+43.481%
2025-05-19	44.4000	44.8700	44.3100	44.7900	-0.289%	5,717,797	+42.264%
2025-05-16	44.6100	44.9950	44.2950	44.9200	+0.763%	7,369,356	+41.852%
2025-05-15	44.2300	44.6880	44.2200	44.5800	+0.791%	6,534,080	+42.934%
2025-05-14	44.2200	44.3500	44.0000	44.2300	-0.316%	5,877,274	+44.065%
2025-05-13	44.0000	44.5000	43.8100	44.3700	+0.818%	10,139,264	+43.611%
2025-05-12	43.9100	44.3600	43.7150	44.0100	+4.736%	12,302,221	+44.785%
2025-05-09	42.1400	42.2750	41.8150	42.0200	-0.285%	6,997,689	+51.642%
2025-05-08	41.7800	42.3500	41.5000	42.1400	+2.034%	8,840,786	+51.210%
2025-05-07	41.2500	41.6800	41.1300	41.3000	+0.781%	8,325,885	+54.286%
2025-05-06	40.9800	41.3950	40.8860	40.9800	-1.158%	5,271,066	+55.490%
2025-05-05	41.0000	42.0165	40.9411	41.4600	-0.024%	5,230,531	+53.690%
2025-05-02	40.8300	41.6000	40.7500	41.4700	+2.395%	9,089,528	+53.653%
2025-05-01	40.1600	40.9100	39.9900	40.5000	+0.397%	7,192,134	+57.333%
2025-04-30	39.7300	40.4700	39.2850	40.3400	-0.395%	10,563,222	+57.957%
2025-04-29	39.9500	40.5650	39.7600	40.5000	+0.796%	8,390,352	+57.333%
2025-04-28	40.0500	40.3900	39.7750	40.1800	+0.651%	5,264,899	+58.586%
2025-04-25	39.7600	40.1263	39.6500	39.9200	-0.325%	6,432,813	+59.619%
2025-04-24	39.3000	40.2000	39.2550	40.0500	+1.367%	9,478,481	+59.101%
2025-04-23	40.0000	41.1500	39.3150	39.5100	+1.308%	12,753,919	+61.276%
2025-04-22	38.2600	39.0650	38.1600	39.0000	+3.147%	8,311,430	+63.385%
2025-04-21	37.9100	38.0800	37.2450	37.8100	-1.021%	11,261,346	+68.527%
2025-04-17	37.9400	38.6820	37.8000	38.2000	+1.005%	12,538,841	+66.806%
2025-04-16	38.2200	39.1500	37.4300	37.8200	-2.097%	17,381,552	+68.482%
2025-04-15	38.2400	39.3800	38.2400	38.6300	+1.126%	11,717,262	+64.950%
2025-04-14	38.5100	38.7750	37.7700	38.2000	+0.898%	12,809,871	+66.806%
2025-04-11	37.0000	37.9650	36.4800	37.8600	+1.638%	18,556,262	+68.304%
2025-04-10	38.4600	38.4800	36.3600	37.2500	-5.216%	20,954,106	+71.060%
2025-04-09	35.8200	39.8500	35.4900	39.3000	+7.967%	22,911,621	+62.137%
2025-04-08	37.9400	38.6050	35.7250	36.4000	-1.087%	18,709,414	+75.055%
2025-04-07	35.8000	38.3299	35.1800	36.8000	-0.081%	21,816,444	+73.152%
2025-04-04	37.3700	37.6900	35.7400	36.8300	-5.053%	19,859,277	+73.011%
2025-04-03	41.1450	41.2200	38.7100	38.7900	-9.812%	16,695,417	+64.269%
2025-04-02	41.2700	43.0700	41.2700	43.0100	+2.969%	10,427,085	+48.152%
2025-04-01	41.8600	42.0100	41.3350	41.7700	-1.066%	9,514,178	+52.550%
2025-03-31	41.3900	42.3400	41.1600	42.2200	-0.095%	10,548,364	+50.924%
2025-03-28	43.1600	43.4300	42.1450	42.2600	-2.244%	7,154,099	+50.781%
2025-03-27	43.7350	43.9000	43.1300	43.2300	-1.234%	8,171,587	+47.398%
2025-03-26	43.9200	44.4550	43.5750	43.7700	+0.160%	7,834,138	+45.579%
2025-03-25	43.7800	44.0300	43.4894	43.7000	-0.137%	7,219,016	+45.812%
2025-03-24	43.2200	43.8600	43.1100	43.7600	+2.148%	7,179,106	+45.612%
2025-03-21	42.3500	43.0050	42.1200	42.8400	+0.540%	65,988,059	+48.739%
2025-03-20	42.2600	43.0900	42.2000	42.6100	-0.164%	9,029,103	+49.542%
2025-03-19	42.2800	42.9200	42.1700	42.6800	+0.946%	11,366,866	+49.297%
2025-03-18	42.3600	42.5350	42.0750	42.2800	+0.237%	11,026,325	+50.710%
2025-03-17	41.9800	42.5000	41.6750	42.1800	+0.381%	8,826,405	+51.067%
2025-03-14	41.3200	42.0950	41.1300	42.0200	+2.688%	11,297,573	+51.642%
2025-03-13	41.9300	41.9700	40.8100	40.9200	-1.823%	9,420,496	+55.718%
2025-03-12	42.1200	42.2100	41.0200	41.6800	+0.289%	13,256,740	+52.879%
2025-03-11	42.4000	42.7100	41.4000	41.5600	-1.912%	16,971,593	+53.321%
2025-03-10	43.8000	44.3008	41.9750	42.3700	-5.255%	17,663,854	+50.389%
2025-03-07	44.3800	44.7900	43.5800	44.7200	+0.766%	10,472,288	+42.487%
2025-03-06	44.2100	44.8200	43.8400	44.3800	-0.649%	9,736,009	+43.578%
2025-03-05	44.5800	45.0000	43.8750	44.6700	+0.134%	8,395,024	+42.646%
2025-03-04	45.5000	45.7500	44.1800	44.6100	-3.525%	10,442,024	+42.838%
2025-03-03	47.1100	47.3700	45.7700	46.2400	-1.407%	9,207,536	+37.803%
2025-02-28	46.4500	46.9400	46.0800	46.9000	+1.340%	9,366,415	+35.864%
2025-02-27	45.8200	46.7650	45.8200	46.2800	+1.158%	6,181,716	+37.684%
2025-02-26	46.1900	46.5400	45.6050	45.7500	-0.349%	8,306,553	+39.279%
2025-02-25	45.9900	46.2000	45.3650	45.9100	+0.658%	11,626,697	+38.793%
2025-02-24	46.0800	46.1900	45.4150	45.6100	-0.567%	7,500,011	+39.706%
2025-02-21	46.8000	46.9300	45.7447	45.8700	-1.903%	8,665,427	+38.914%
2025-02-20	47.1000	47.2400	46.1500	46.7600	-0.764%	6,548,615	+36.270%
2025-02-19	47.4800	47.6000	46.0450	47.1200	-1.710%	10,516,032	+35.229%
2025-02-18	47.8800	47.9960	47.5600	47.9400	+0.398%	5,183,213	+32.916%
2025-02-14	47.5600	48.0500	47.5000	47.7500	+0.760%	5,044,758	+33.445%
2025-02-13	47.4700	47.5600	46.8450	47.3900	-0.211%	5,734,867	+34.459%
2025-02-12	47.1500	47.6200	46.9850	47.4900	-0.210%	5,921,311	+34.176%
2025-02-11	46.6900	47.6750	46.4601	47.5900	+1.515%	7,151,391	+33.894%
2025-02-10	47.2800	47.3200	46.4750	46.8800	-0.741%	7,126,039	+35.922%
2025-02-07	47.8100	48.0000	46.8850	47.2300	-1.068%	7,263,380	+34.914%
2025-02-06	47.9300	48.0700	47.3900	47.7400	+0.760%	8,900,671	+33.473%
2025-02-05	47.8200	48.1950	47.2890	47.3800	-0.148%	10,627,896	+34.487%
2025-02-04	47.1500	47.8300	46.9750	47.4500	+1.237%	10,037,518	+34.289%
2025-02-03	46.8400	47.4400	46.5500	46.8700	-1.905%	9,888,493	+35.951%
2025-01-31	48.0000	48.3500	47.6700	47.7800	-0.458%	9,524,113	+33.361%
2025-01-30	48.2000	48.4600	47.7000	48.0000	+0.713%	6,484,116	+32.750%
2025-01-29	48.3500	49.1775	47.5500	47.6600	-1.610%	15,214,974	+33.697%

document.getElementById("q0KLg3").onerror = function(){this.style.display='none';}; .dark-mode .PC4SGX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PC4SGX{ color: #333333; background-color: white; border: 2px solid #333333; }USBU.S. Bancorpstock NYSE

USB
U.S. Bancorp
stock NYSE