Dark

USB
U.S. Bancorp
stock NYSE

At Close

Jun 5, 2026 3:59:59 PM EDT

55.69USD+0.415%(+0.23)6,174,279

55.67Bid 55.69Ask 0.02Spread

Pre-market

Jun 5, 2026 9:23:30 AM EDT

55.58USD+0.216%(+0.12)5,100

After-hours

Jun 5, 2026 4:10:30 PM EDT

55.69USD0.000%(0.00)1,555,406

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	55.5100	55.9600	55.290000	55.6900	+0.415%	6,174,279	0.000%
2026-06-04	53.7800	55.5500	53.370000	55.4600	+4.366%	8,788,803	+0.415%
2026-06-03	54.2700	54.4000	53.120000	53.1400	-2.674%	8,073,071	+4.799%
2026-06-02	53.3500	54.7250	53.250000	54.6000	+1.961%	7,243,730	+1.996%
2026-06-01	53.8800	54.4900	53.205000	53.5500	-2.370%	8,404,355	+3.996%
2026-05-29	54.4200	54.9300	54.090000	54.8500	+0.735%	13,124,657	+1.531%
2026-05-28	54.6700	54.9000	54.100100	54.4500	-0.439%	6,702,719	+2.277%
2026-05-27	55.3000	55.4600	54.495000	54.6900	-0.960%	7,949,824	+1.828%
2026-05-26	55.1600	55.4900	54.740000	55.2200	+0.711%	5,636,311	+0.851%
2026-05-22	54.9300	55.1700	54.644000	54.8300	+0.495%	5,106,947	+1.568%
2026-05-21	54.3300	54.6450	53.890000	54.5600	+0.110%	6,126,687	+2.071%
2026-05-20	53.5600	54.5700	53.050000	54.5000	+2.251%	5,250,658	+2.183%
2026-05-19	53.2350	53.6700	52.610000	53.3000	-0.281%	7,519,903	+4.484%
2026-05-18	53.1500	53.7993	53.030000	53.4500	+0.621%	5,987,647	+4.191%
2026-05-15	53.4000	53.4200	52.330000	53.1200	-0.562%	10,007,179	+4.838%
2026-05-14	53.3400	53.8400	53.260000	53.4200	+1.289%	7,846,433	+4.249%
2026-05-13	54.0900	54.1400	52.595000	52.7400	-3.194%	14,646,439	+5.593%
2026-05-12	54.5500	54.8800	53.620000	54.4800	-0.018%	9,068,796	+2.221%
2026-05-11	55.5300	55.8700	54.355000	54.4900	-1.873%	7,847,926	+2.202%
2026-05-08	55.6100	55.6424	54.910000	55.5300	+0.398%	10,662,475	+0.288%
2026-05-07	56.2200	56.4800	55.040000	55.3100	-1.514%	11,680,379	+0.687%
2026-05-06	56.1300	56.8600	56.110000	56.1600	+1.007%	9,217,846	-0.837%
2026-05-05	55.5200	55.8000	55.300000	55.6000	+0.652%	7,014,510	+0.162%
2026-05-04	55.8400	56.1150	55.200000	55.2400	-1.883%	6,218,351	+0.815%
2026-05-01	56.6900	57.0500	56.300000	56.3000	-0.635%	6,572,866	-1.083%
2026-04-30	55.9400	56.9800	55.555000	56.6600	+0.872%	10,918,701	-1.712%
2026-04-29	56.2100	56.4600	55.485000	56.1700	-0.071%	9,615,602	-0.855%
2026-04-28	56.6000	56.8500	56.085000	56.2100	+0.429%	7,394,684	-0.925%
2026-04-27	55.6300	56.4200	55.560000	55.9700	+0.702%	6,763,719	-0.500%
2026-04-24	56.7500	56.7700	55.400000	55.5800	-1.854%	6,146,903	+0.198%
2026-04-23	56.8600	57.2350	56.085000	56.6300	+0.053%	6,048,874	-1.660%
2026-04-22	57.0500	57.3100	56.470000	56.6000	-0.422%	8,558,650	-1.608%
2026-04-21	57.1000	58.0500	56.700000	56.8400	-0.281%	9,237,808	-2.023%
2026-04-20	56.4700	57.4950	56.470000	57.0000	+0.123%	8,285,145	-2.298%
2026-04-17	55.9500	57.3900	55.850000	56.9300	+2.614%	11,266,248	-2.178%
2026-04-16	55.7500	56.2200	55.150000	55.4800	-1.579%	13,686,002	+0.379%
2026-04-15	56.1200	56.7550	55.840000	56.3700	+0.499%	11,346,929	-1.206%
2026-04-14	56.1600	56.3400	54.380000	56.0900	-0.743%	15,677,034	-0.713%
2026-04-13	55.2900	56.5650	54.950000	56.5100	+1.527%	5,863,728	-1.451%
2026-04-10	56.2900	56.3200	55.570000	55.6600	-1.189%	7,384,711	+0.054%
2026-04-09	55.0600	56.5400	55.040000	56.3300	+1.752%	10,180,614	-1.136%
2026-04-08	55.2200	55.7500	54.755000	55.3600	+3.091%	8,145,637	+0.596%
2026-04-07	53.2700	53.8000	53.160000	53.7000	+0.487%	9,198,327	+3.706%
2026-04-06	53.0100	53.5800	52.868500	53.4400	+0.925%	6,535,882	+4.210%
2026-04-02	51.9500	53.0750	51.600000	52.9500	+0.379%	7,052,722	+5.175%
2026-04-01	52.7500	53.0200	52.260100	52.7500	+1.423%	7,985,859	+5.573%
2026-03-31	51.1800	52.1250	50.720000	52.0100	+2.221%	15,709,956	+7.076%
2026-03-30	51.1700	51.3050	50.505000	50.8800	+0.059%	8,690,016	+9.454%
2026-03-27	51.2900	51.5000	50.500000	50.8500	-1.434%	10,774,380	+9.518%
2026-03-26	51.5000	51.9400	51.310000	51.5900	-0.578%	7,317,228	+7.947%
2026-03-25	52.3200	52.7800	51.430100	51.8900	-0.479%	8,957,684	+7.323%
2026-03-24	50.7700	52.5600	50.750000	52.1400	+1.203%	13,434,744	+6.809%
2026-03-23	52.8300	52.9500	51.435000	51.5200	+0.527%	12,235,370	+8.094%
2026-03-20	51.4100	51.6700	50.670000	51.2500	-0.097%	21,629,577	+8.663%
2026-03-19	50.9800	51.8400	50.390000	51.3000	-0.039%	9,543,035	+8.558%
2026-03-18	51.8500	52.3250	51.270000	51.3200	-0.504%	10,519,749	+8.515%
2026-03-17	51.9900	52.3550	51.430000	51.5800	+0.821%	8,280,399	+7.968%
2026-03-16	51.5600	51.9750	51.070000	51.1600	+0.314%	10,617,984	+8.855%
2026-03-13	52.0700	52.1650	50.915000	51.0000	-0.932%	10,742,512	+9.196%
2026-03-12	51.1300	52.0300	51.095000	51.4800	-1.436%	11,993,598	+8.178%
2026-03-11	52.1000	52.4950	51.360000	52.2300	+0.539%	12,058,278	+6.625%
2026-03-10	52.1400	52.8953	51.350000	51.9500	-0.345%	10,461,469	+7.199%
2026-03-09	51.5300	52.4350	50.320000	52.1300	-0.458%	11,260,895	+6.829%
2026-03-06	52.6000	52.8500	51.370000	52.3700	-2.857%	9,804,910	+6.340%
2026-03-05	53.5300	54.3200	53.195000	53.9100	-0.791%	12,849,343	+3.302%
2026-03-04	54.3400	54.5650	53.730000	54.3400	+0.648%	6,987,617	+2.484%
2026-03-03	53.1900	54.6900	52.920000	53.9900	-1.172%	11,508,974	+3.149%
2026-03-02	53.6500	55.2650	53.250000	54.6300	-0.055%	8,974,931	+1.940%
2026-02-27	56.2100	56.5014	54.085000	54.6600	-4.541%	13,056,779	+1.884%
2026-02-26	56.8100	58.1000	56.460000	57.2600	+2.159%	10,872,050	-2.742%
2026-02-25	55.5300	56.1450	55.185000	56.0500	+1.854%	8,646,340	-0.642%
2026-02-24	55.3700	55.8199	54.550000	55.0300	-1.398%	9,373,831	+1.199%
2026-02-23	58.6300	58.8700	55.525000	55.8100	-4.859%	9,704,307	-0.215%
2026-02-20	57.8000	58.6800	57.270000	58.6600	+1.330%	8,805,887	-5.063%
2026-02-19	58.2100	58.4700	57.410000	57.8900	-1.481%	6,912,672	-3.800%
2026-02-18	58.1800	59.0400	58.090000	58.7600	+1.014%	7,355,389	-5.225%
2026-02-17	58.2700	58.9000	57.960000	58.1700	+0.832%	7,252,469	-4.263%
2026-02-13	57.4500	58.1400	56.838900	57.6900	-0.242%	9,283,202	-3.467%
2026-02-12	59.3900	60.0200	57.260000	57.8300	-1.917%	16,652,333	-3.701%
2026-02-11	61.0000	61.1900	58.695000	58.9600	-2.626%	14,327,196	-5.546%
2026-02-10	60.1200	60.9850	59.795000	60.5500	+0.331%	8,500,946	-8.026%
2026-02-09	60.4600	60.8700	60.260000	60.3500	-0.560%	7,112,316	-7.722%
2026-02-06	59.9500	60.9100	59.790000	60.6900	+2.673%	11,997,669	-8.239%
2026-02-05	59.1000	59.6300	58.590000	59.1100	-0.522%	11,462,794	-5.786%
2026-02-04	59.1800	60.6050	59.110000	59.4200	+1.244%	18,508,268	-6.277%
2026-02-03	57.5000	58.8600	57.000000	58.6900	+2.319%	18,926,583	-5.112%
2026-02-02	56.1400	57.4200	55.990000	57.3600	+2.228%	10,467,801	-2.911%
2026-01-30	56.0500	56.5000	55.541500	56.1100	-0.391%	10,023,932	-0.749%
2026-01-29	56.1400	56.5200	55.660000	56.3300	+1.058%	8,083,065	-1.136%
2026-01-28	56.3500	56.4511	55.320000	55.7400	-1.397%	7,746,551	-0.090%
2026-01-27	55.9500	56.6950	55.850000	56.5300	+1.254%	12,743,207	-1.486%
2026-01-26	55.6000	56.0900	55.405000	55.8300	+0.649%	8,509,729	-0.251%
2026-01-23	55.9300	56.2050	55.280000	55.4700	-1.264%	15,675,694	+0.397%
2026-01-22	55.6300	56.6969	55.630000	56.1800	+1.280%	22,468,070	-0.872%
2026-01-21	55.0000	56.1200	54.750000	55.4700	+2.004%	14,689,197	+0.397%
2026-01-20	53.8500	55.3425	53.750000	54.3800	-0.037%	13,565,328	+2.409%
2026-01-16	53.8900	55.0000	53.890000	54.4000	+0.834%	13,783,958	+2.371%
2026-01-15	53.5400	54.2800	53.540000	53.9500	+0.841%	10,706,009	+3.225%
2026-01-14	53.7800	53.9100	53.225000	53.5000	-1.018%	15,882,078	+4.093%
2026-01-13	54.5000	54.6900	53.625000	54.0500	-0.625%	15,661,201	+3.034%
2026-01-12	54.0000	54.4300	53.560000	54.3900	-1.485%	15,770,661	+2.390%
2026-01-09	55.5200	55.8600	55.210000	55.2100	-0.576%	5,920,658	+0.869%
2026-01-08	54.7700	55.9800	54.695000	55.5300	+1.203%	9,488,477	+0.288%
2026-01-07	55.7500	55.9500	54.720000	54.8700	-2.158%	8,220,597	+1.494%
2026-01-06	55.4100	56.1950	55.215000	56.0800	+1.063%	9,349,610	-0.695%
2026-01-05	54.1200	56.1000	54.000000	55.4900	+2.893%	11,677,317	+0.360%
2026-01-02	53.3300	54.1800	52.990000	53.9300	+1.068%	11,639,691	+3.263%
2025-12-31	53.9400	53.9700	53.335000	53.3600	-1.749%	6,038,236	+4.367%
2025-12-30	54.6000	54.6000	54.130000	54.3100	-0.349%	4,950,637	+2.541%
2025-12-29	54.9800	55.0300	54.410000	54.5000	-0.891%	4,349,140	+2.183%
2025-12-26	54.9500	55.0400	54.630000	54.9900	+0.091%	3,899,152	+1.273%
2025-12-24	54.6500	55.1500	54.420000	54.9400	+0.826%	3,532,572	+1.365%
2025-12-23	54.9100	55.1300	54.470000	54.4900	-0.693%	6,199,856	+2.202%
2025-12-22	54.1100	54.9000	54.050000	54.8700	+1.311%	7,648,867	+1.494%
2025-12-19	53.8900	54.2450	53.750000	54.1600	+0.538%	24,500,478	+2.825%
2025-12-18	53.8000	54.4100	53.520000	53.8700	+0.242%	9,081,631	+3.379%
2025-12-17	53.7000	54.0350	53.580000	53.7400	+0.505%	9,916,643	+3.629%
2025-12-16	53.8900	53.9000	53.155000	53.4700	-0.447%	9,647,163	+4.152%
2025-12-15	53.8200	54.0075	53.420000	53.7100	+0.543%	12,035,671	+3.686%
2025-12-12	53.9400	53.9800	53.330000	53.4200	-0.299%	9,226,134	+4.249%
2025-12-11	53.3200	53.9600	53.320000	53.5800	+0.037%	10,089,925	+3.938%
2025-12-10	51.5700	53.7300	51.570000	53.5600	+3.859%	10,327,984	+3.977%
2025-12-09	51.3000	52.0000	51.300000	51.5700	+0.311%	9,178,905	+7.989%
2025-12-08	51.3800	51.9100	51.235000	51.4100	+0.293%	7,490,295	+8.325%
2025-12-05	51.1700	51.7800	51.120000	51.2600	-0.214%	7,681,564	+8.642%
2025-12-04	50.9500	51.5100	50.900000	51.3700	+0.864%	7,908,557	+8.410%
2025-12-03	49.9600	50.9600	49.790000	50.9300	+2.516%	9,569,003	+9.346%
2025-12-02	49.6300	49.9800	49.170000	49.6800	+0.546%	10,782,463	+12.097%
2025-12-01	48.9400	49.8475	48.920000	49.4100	+0.734%	8,966,399	+12.710%
2025-11-28	48.9100	49.2550	48.840000	49.0500	+0.204%	3,277,363	+13.537%
2025-11-26	48.9200	49.3000	48.740000	48.9500	+0.082%	4,446,985	+13.769%
2025-11-25	48.0500	49.1850	47.980000	48.9100	+2.429%	10,137,345	+13.862%
2025-11-24	47.7700	47.9300	47.215000	47.7500	-0.063%	10,949,758	+16.628%
2025-11-21	46.8300	48.1550	46.630000	47.7800	+2.775%	7,860,009	+16.555%
2025-11-20	47.2000	47.7600	46.427500	46.4900	-0.662%	8,121,652	+19.789%
2025-11-19	45.8800	46.8400	45.800000	46.8000	+1.916%	8,881,105	+18.996%
2025-11-18	45.2700	46.3400	45.020000	45.9200	+0.990%	8,019,105	+21.276%
2025-11-17	46.9000	46.9900	45.270000	45.4700	-3.461%	7,810,797	+22.476%
2025-11-14	47.1900	47.3800	46.665000	47.1000	-0.444%	6,121,547	+18.238%
2025-11-13	47.7300	48.0150	47.070000	47.3100	-1.211%	6,275,424	+17.713%
2025-11-12	47.7700	48.5100	47.696700	47.8900	+0.567%	5,664,444	+16.287%
2025-11-11	47.7000	47.9400	47.320000	47.6200	+0.084%	4,751,626	+16.947%
2025-11-10	47.4100	47.8058	47.110000	47.5800	+0.549%	5,685,885	+17.045%
2025-11-07	46.6200	47.3400	46.470000	47.3200	+1.003%	6,863,169	+17.688%
2025-11-06	46.7900	47.1800	46.490000	46.8500	+0.235%	7,164,168	+18.869%
2025-11-05	46.4300	47.0061	46.015000	46.7400	+0.668%	5,570,952	+19.148%
2025-11-04	46.4500	46.9850	46.155000	46.4300	-0.408%	7,199,472	+19.944%
2025-11-03	46.5500	46.8100	45.983000	46.6200	-0.129%	10,445,886	+19.455%
2025-10-31	46.4300	46.8700	46.080000	46.6800	-0.342%	9,636,570	+19.302%
2025-10-30	46.6500	47.7100	46.610000	46.8400	+0.429%	7,184,645	+18.894%
2025-10-29	46.9100	47.4850	46.365000	46.6400	-1.333%	8,829,467	+19.404%
2025-10-28	47.5400	47.6700	47.090000	47.2700	-1.109%	7,549,075	+17.813%
2025-10-27	48.4400	48.4890	47.495000	47.8000	-0.953%	10,266,723	+16.506%
2025-10-24	48.2100	48.6050	48.130000	48.2600	+0.920%	10,982,547	+15.396%
2025-10-23	47.6600	47.8750	47.094500	47.8200	+1.035%	12,065,725	+16.458%
2025-10-22	47.6500	47.8400	47.070000	47.3300	-0.588%	8,497,429	+17.663%
2025-10-21	47.0300	47.8300	46.950000	47.6100	+1.083%	11,273,050	+16.971%
2025-10-20	45.9700	47.1900	45.910000	47.1000	+3.086%	9,439,099	+18.238%
2025-10-17	46.2900	46.4950	45.505000	45.6900	+0.088%	14,032,370	+21.887%
2025-10-16	47.2400	47.7800	45.390000	45.6500	-1.722%	21,622,944	+21.993%
2025-10-15	47.3600	47.4200	46.165000	46.4500	-1.359%	11,325,217	+19.892%
2025-10-14	45.9900	47.3607	45.925000	47.0900	+2.015%	8,844,949	+18.263%
2025-10-13	45.8900	46.3200	45.590000	46.1600	+1.943%	6,896,732	+20.646%
2025-10-10	47.3400	47.4000	45.225000	45.2800	-3.864%	12,468,398	+22.990%
2025-10-09	47.1800	47.4000	46.755000	47.1000	+0.234%	7,011,532	+18.238%
2025-10-08	47.7300	47.7499	46.875000	46.9900	-1.074%	5,315,695	+18.515%
2025-10-07	48.0400	48.2300	47.451500	47.5000	-0.461%	6,618,995	+17.242%
2025-10-06	48.3100	48.9950	47.475000	47.7200	-0.728%	8,426,854	+16.702%
2025-10-03	48.0300	48.4500	47.845000	48.0700	+0.334%	9,291,494	+15.852%
2025-10-02	47.8600	48.1150	47.611800	47.9100	+0.063%	8,468,607	+16.239%
2025-10-01	48.1800	48.3500	47.820000	47.8800	-0.931%	9,420,002	+16.312%
2025-09-30	48.5200	48.7196	47.465000	48.3300	-1.347%	10,181,237	+15.229%
2025-09-29	49.4200	49.5128	48.515000	48.9900	-0.910%	9,379,527	+13.676%
2025-09-26	49.4000	49.7200	49.070000	49.4400	+0.836%	8,309,467	+12.642%
2025-09-25	49.0400	49.3300	48.805000	49.0300	-0.305%	7,198,991	+13.584%
2025-09-24	49.2800	49.6250	48.915000	49.1800	-0.344%	6,621,485	+13.237%
2025-09-23	49.4600	50.2200	49.100000	49.3500	-0.283%	9,971,169	+12.847%
2025-09-22	49.9400	50.0700	49.235000	49.4900	-1.825%	7,669,987	+12.528%
2025-09-19	50.4400	50.5200	50.025000	50.4100	+0.398%	20,595,316	+10.474%
2025-09-18	49.6700	50.3550	49.410000	50.2100	+1.209%	12,345,929	+10.914%
2025-09-17	48.6000	50.1700	48.570000	49.6100	+2.521%	12,828,120	+12.256%
2025-09-16	49.4700	49.4700	48.030000	48.3900	-1.826%	13,158,796	+15.086%
2025-09-15	49.1600	49.5650	49.010000	49.2900	+0.326%	7,730,091	+12.984%
2025-09-12	49.3500	49.3801	48.800000	49.1300	-0.385%	8,103,568	+13.352%
2025-09-11	49.3000	49.5400	49.045000	49.3200	+0.244%	8,636,525	+12.916%
2025-09-10	49.5100	49.7400	48.925000	49.2000	-0.344%	9,988,869	+13.191%
2025-09-09	48.6600	49.9900	48.560000	49.3700	+1.480%	17,261,764	+12.801%
2025-09-08	48.8400	48.8400	48.030000	48.6500	-0.307%	8,543,629	+14.471%
2025-09-05	49.3500	49.4900	48.360000	48.8000	-0.752%	8,041,191	+14.119%
2025-09-04	48.7600	49.2000	48.420000	49.1700	+1.298%	5,564,609	+13.260%
2025-09-03	48.4800	48.9400	48.020000	48.5400	+0.041%	8,335,475	+14.730%
2025-09-02	48.3400	48.5450	47.950000	48.5200	-0.635%	7,053,963	+14.777%
2025-08-29	48.7200	49.0600	48.580000	48.8300	+0.329%	12,070,033	+14.049%
2025-08-28	48.9700	48.9800	48.380000	48.6700	-0.185%	10,464,796	+14.424%
2025-08-27	48.5000	48.9950	48.380000	48.7600	+0.391%	9,492,920	+14.212%
2025-08-26	47.9400	48.6200	47.940000	48.5700	+0.851%	9,280,612	+14.659%
2025-08-25	48.1000	48.2650	47.980000	48.1600	-0.249%	7,520,786	+15.635%
2025-08-22	46.5000	48.3600	46.390000	48.2800	+4.570%	12,679,315	+15.348%
2025-08-21	46.2200	46.3850	45.860000	46.1700	-0.517%	4,976,019	+20.619%
2025-08-20	46.3000	46.5300	45.955000	46.4100	+0.433%	7,720,220	+19.996%
2025-08-19	46.0500	46.5700	45.910000	46.2100	+0.217%	5,597,386	+20.515%
2025-08-18	45.8100	46.1550	45.722500	46.1100	+0.392%	5,893,264	+20.776%
2025-08-15	46.9600	47.0900	45.930000	45.9300	-1.922%	8,995,800	+21.250%
2025-08-14	46.2700	46.8700	45.980000	46.8300	+0.472%	6,181,108	+18.919%
2025-08-13	45.8100	46.6950	45.620000	46.6100	+1.835%	10,438,168	+19.481%
2025-08-12	44.9800	45.8000	44.860000	45.7700	+2.715%	8,836,797	+21.674%
2025-08-11	44.8300	45.0700	44.340000	44.5600	-0.669%	7,201,919	+24.978%
2025-08-08	44.5000	44.9400	44.145000	44.8600	+1.746%	6,066,978	+24.142%
2025-08-07	44.8700	44.8800	43.955000	44.0900	-0.788%	5,412,578	+26.310%
2025-08-06	44.7000	44.7600	44.410000	44.4400	-0.269%	5,854,668	+25.315%
2025-08-05	44.6000	44.7050	43.830000	44.5600	+0.315%	8,020,591	+24.978%
2025-08-04	44.0700	44.4950	43.985000	44.4200	+1.092%	6,515,792	+25.371%
2025-08-01	44.3200	44.5450	43.460000	43.9400	-2.269%	9,632,984	+26.741%
2025-07-31	45.7100	45.9100	44.830000	44.9600	-2.005%	11,817,085	+23.866%
2025-07-30	46.2900	46.5800	45.650000	45.8800	-0.456%	11,488,733	+21.382%
2025-07-29	46.3000	46.3650	45.940000	46.0900	0.000%	10,034,177	+20.829%
2025-07-28	46.2500	46.3600	45.844700	46.0900	-0.497%	6,597,607	+20.829%
2025-07-25	46.1300	46.3600	45.510000	46.3200	+0.564%	8,082,304	+20.229%
2025-07-24	46.2400	46.6950	46.050000	46.0600	-0.497%	9,025,643	+20.908%
2025-07-23	46.5200	46.6500	46.115000	46.2900	+0.282%	10,145,809	+20.307%
2025-07-22	45.8200	46.6050	45.810000	46.1600	+0.830%	10,511,753	+20.646%
2025-07-21	45.7800	46.5000	45.750000	45.7800	+0.197%	10,538,231	+21.647%
2025-07-18	45.4200	45.9150	45.075000	45.6900	+1.062%	15,539,923	+21.887%
2025-07-17	44.1500	45.6000	43.916100	45.2100	-1.029%	25,242,829	+23.181%
2025-07-16	45.9600	46.1900	44.965000	45.6800	-0.022%	21,086,503	+21.913%
2025-07-15	46.8600	47.0800	45.640000	45.6900	-2.911%	15,895,084	+21.887%
2025-07-14	47.2600	47.2600	46.785000	47.0600	-0.170%	13,464,506	+18.338%
2025-07-11	47.0000	47.3850	46.755000	47.1400	-0.904%	11,510,237	+18.137%
2025-07-10	47.3100	47.8750	47.185000	47.5700	+0.571%	8,606,296	+17.070%
2025-07-09	47.9800	48.1100	47.135000	47.3000	-0.755%	9,179,579	+17.738%
2025-07-08	47.7900	47.9250	47.485000	47.6600	-0.251%	13,523,662	+16.849%
2025-07-07	48.1100	48.3900	47.460000	47.7800	-0.313%	14,353,885	+16.555%
2025-07-03	47.6800	48.0550	47.520000	47.9300	+0.927%	7,036,067	+16.190%
2025-07-02	46.7000	47.5100	46.570000	47.4900	+2.151%	15,421,979	+17.267%
2025-07-01	44.9700	46.5800	44.905000	46.4900	+2.740%	16,514,367	+19.789%
2025-06-30	45.4000	45.6981	45.145000	45.2500	-1.115%	13,621,095	+23.072%
2025-06-27	45.6400	46.2500	45.525000	45.7600	+0.307%	15,796,433	+21.700%
2025-06-26	45.0000	45.6800	44.935000	45.6200	+1.785%	13,437,126	+22.074%
2025-06-25	44.4100	44.9100	44.330000	44.8200	+0.629%	8,481,951	+24.253%
2025-06-24	44.5150	44.9500	44.430000	44.5400	+1.021%	10,997,063	+25.034%
2025-06-23	43.1750	44.1150	42.930000	44.0900	+1.848%	12,500,776	+26.310%
2025-06-20	43.3500	43.5500	43.180100	43.2900	+0.046%	22,312,736	+28.644%
2025-06-18	42.5600	43.4200	42.550000	43.2700	+1.359%	12,696,584	+28.703%
2025-06-17	42.9650	43.1700	42.610000	42.6900	-1.066%	10,921,446	+30.452%
2025-06-16	43.5600	43.6100	43.100000	43.1500	+0.372%	14,247,881	+29.061%
2025-06-13	43.7000	43.8050	42.850000	42.9900	-2.649%	9,468,800	+29.542%
2025-06-12	44.0100	44.1700	43.595000	44.1600	-0.090%	9,553,234	+26.110%
2025-06-11	45.0800	45.1100	44.125000	44.2000	-2.299%	13,018,074	+25.995%
2025-06-10	44.9900	45.4050	44.820000	45.2400	+0.825%	5,792,482	+23.099%
2025-06-09	45.0000	45.2500	44.760000	44.8700	+0.223%	5,604,997	+24.114%
2025-06-06	44.4100	44.8300	44.260000	44.7700	+2.495%	7,647,826	+24.391%
2025-06-05	44.1500	44.1500	43.490000	43.6800	-0.501%	6,079,200	+27.495%
2025-06-04	44.4800	44.7300	43.855000	43.9000	-1.082%	6,980,501	+26.856%
2025-06-03	43.5800	44.4750	43.500000	44.3800	+1.742%	10,105,552	+25.484%
2025-06-02	43.3100	43.6400	42.775000	43.6200	+0.069%	6,159,550	+27.671%
2025-05-30	43.5700	43.7778	43.200000	43.5900	-0.388%	9,784,910	+27.759%
2025-05-29	43.5500	43.7800	43.175000	43.7600	+1.226%	6,373,152	+27.262%
2025-05-28	43.7400	43.8700	43.160000	43.2300	-1.166%	4,800,120	+28.823%
2025-05-27	43.5500	43.7471	43.025000	43.7400	+1.863%	6,500,472	+27.321%
2025-05-23	42.2200	43.1100	42.210000	42.9400	-0.417%	5,798,567	+29.693%
2025-05-22	42.8900	43.4550	42.625000	43.1200	+0.536%	6,608,903	+29.151%
2025-05-21	44.0700	44.1250	42.860000	42.8900	-3.423%	6,299,028	+29.844%
2025-05-20	44.6700	44.7200	44.260000	44.4100	-0.848%	6,605,665	+25.400%
2025-05-19	44.4000	44.8700	44.310000	44.7900	-0.289%	5,717,797	+24.336%
2025-05-16	44.6100	44.9950	44.295000	44.9200	+0.763%	7,369,356	+23.976%
2025-05-15	44.2300	44.6880	44.220000	44.5800	+0.791%	6,534,080	+24.921%
2025-05-14	44.2200	44.3500	44.000000	44.2300	-0.316%	5,877,274	+25.910%
2025-05-13	44.0000	44.5000	43.810000	44.3700	+0.818%	10,139,264	+25.513%
2025-05-12	43.9100	44.3600	43.715000	44.0100	+4.736%	12,302,221	+26.539%
2025-05-09	42.1400	42.2750	41.815000	42.0200	-0.285%	6,997,689	+32.532%
2025-05-08	41.7800	42.3500	41.500000	42.1400	+2.034%	8,840,786	+32.155%
2025-05-07	41.2500	41.6800	41.130000	41.3000	+0.781%	8,325,885	+34.843%
2025-05-06	40.9800	41.3950	40.886000	40.9800	-1.158%	5,271,066	+35.896%
2025-05-05	41.0000	42.0165	40.941100	41.4600	-0.024%	5,230,531	+34.322%
2025-05-02	40.8300	41.6000	40.750000	41.4700	+2.395%	9,089,528	+34.290%
2025-05-01	40.1600	40.9100	39.990000	40.5000	+0.397%	7,192,134	+37.506%
2025-04-30	39.7300	40.4700	39.285000	40.3400	-0.395%	10,563,222	+38.052%
2025-04-29	39.9500	40.5650	39.760000	40.5000	+0.796%	8,390,352	+37.506%
2025-04-28	40.0500	40.3900	39.775000	40.1800	+0.651%	5,264,899	+38.601%
2025-04-25	39.7600	40.1263	39.650000	39.9200	-0.325%	6,432,813	+39.504%
2025-04-24	39.3000	40.2000	39.255000	40.0500	+1.367%	9,478,481	+39.051%
2025-04-23	40.0000	41.1500	39.315000	39.5100	+1.308%	12,753,919	+40.952%
2025-04-22	38.2600	39.0650	38.160000	39.0000	+3.147%	8,311,430	+42.795%
2025-04-21	37.9100	38.0800	37.245000	37.8100	-1.021%	11,261,346	+47.289%
2025-04-17	37.9400	38.6820	37.800000	38.2000	+1.005%	12,538,841	+45.785%
2025-04-16	38.2200	39.1500	37.430000	37.8200	-2.097%	17,381,552	+47.250%
2025-04-15	38.2400	39.3800	38.240000	38.6300	+1.126%	11,717,262	+44.163%
2025-04-14	38.5100	38.7750	37.770000	38.2000	+0.898%	12,809,871	+45.785%
2025-04-11	37.0000	37.9650	36.480000	37.8600	+1.638%	18,556,262	+47.095%
2025-04-10	38.4600	38.4800	36.360000	37.2500	-5.216%	20,954,106	+49.503%
2025-04-09	35.8200	39.8500	35.490000	39.3000	+7.967%	22,911,621	+41.705%
2025-04-08	37.9400	38.6050	35.725000	36.4000	-1.087%	18,709,414	+52.995%
2025-04-07	35.8000	38.3299	35.180000	36.8000	-0.081%	21,816,444	+51.332%
2025-04-04	37.3700	37.6900	35.740000	36.8300	-5.053%	19,859,277	+51.208%
2025-04-03	41.1450	41.2200	38.710000	38.7900	-9.812%	16,695,417	+43.568%
2025-04-02	41.2700	43.0700	41.270000	43.0100	+2.969%	10,427,085	+29.482%
2025-04-01	41.8600	42.0100	41.335000	41.7700	-1.066%	9,514,178	+33.325%
2025-03-31	41.3900	42.3400	41.160000	42.2200	-0.095%	10,548,364	+31.904%
2025-03-28	43.1600	43.4300	42.145000	42.2600	-2.244%	7,154,099	+31.779%
2025-03-27	43.7350	43.9000	43.130000	43.2300	-1.234%	8,171,587	+28.823%
2025-03-26	43.9200	44.4550	43.575000	43.7700	+0.160%	7,834,138	+27.233%
2025-03-25	43.7800	44.0300	43.489400	43.7000	-0.137%	7,219,016	+27.437%
2025-03-24	43.2200	43.8600	43.110000	43.7600	+2.148%	7,179,106	+27.262%
2025-03-21	42.3500	43.0050	42.120000	42.8400	+0.540%	65,988,059	+29.995%
2025-03-20	42.2600	43.0900	42.200000	42.6100	-0.164%	9,029,103	+30.697%
2025-03-19	42.2800	42.9200	42.170000	42.6800	+0.946%	11,366,866	+30.483%
2025-03-18	42.3600	42.5350	42.075000	42.2800	+0.237%	11,026,325	+31.717%
2025-03-17	41.9800	42.5000	41.675000	42.1800	+0.381%	8,826,405	+32.029%
2025-03-14	41.3200	42.0950	41.130000	42.0200	+2.688%	11,297,573	+32.532%
2025-03-13	41.9300	41.9700	40.810000	40.9200	-1.823%	9,420,496	+36.095%
2025-03-12	42.1200	42.2100	41.020000	41.6800	+0.289%	13,256,740	+33.613%
2025-03-11	42.4000	42.7100	41.400000	41.5600	-1.912%	16,971,593	+33.999%
2025-03-10	43.8000	44.3008	41.975000	42.3700	-5.255%	17,663,854	+31.437%
2025-03-07	44.3800	44.7900	43.580000	44.7200	+0.766%	10,472,288	+24.530%
2025-03-06	44.2100	44.8200	43.840000	44.3800	-0.649%	9,736,009	+25.484%
2025-03-05	44.5800	45.0000	43.875000	44.6700	+0.134%	8,395,024	+24.670%
2025-03-04	45.5000	45.7500	44.180000	44.6100	-3.525%	10,442,024	+24.837%
2025-03-03	47.1100	47.3700	45.770000	46.2400	-1.407%	9,207,536	+20.437%
2025-02-28	46.4500	46.9400	46.080000	46.9000	+1.340%	9,366,415	+18.742%
2025-02-27	45.8200	46.7650	45.820000	46.2800	+1.158%	6,181,716	+20.333%
2025-02-26	46.1900	46.5400	45.605000	45.7500	-0.349%	8,306,553	+21.727%
2025-02-25	45.9900	46.2000	45.365000	45.9100	+0.658%	11,626,697	+21.303%
2025-02-24	46.0800	46.1900	45.415000	45.6100	-0.567%	7,500,011	+22.100%
2025-02-21	46.8000	46.9300	45.744700	45.8700	-1.903%	8,665,427	+21.408%
2025-02-20	47.1000	47.2400	46.150000	46.7600	-0.764%	6,548,615	+19.098%
2025-02-19	47.4800	47.6000	46.045000	47.1200	-1.710%	10,516,032	+18.188%
2025-02-18	47.8800	47.9960	47.560000	47.9400	+0.398%	5,183,213	+16.166%
2025-02-14	47.5600	48.0500	47.500000	47.7500	+0.760%	5,044,758	+16.628%
2025-02-13	47.4700	47.5600	46.845000	47.3900	-0.211%	5,734,867	+17.514%
2025-02-12	47.1500	47.6200	46.985000	47.4900	-0.210%	5,921,311	+17.267%
2025-02-11	46.6900	47.6750	46.460100	47.5900	+1.515%	7,151,391	+17.020%
2025-02-10	47.2800	47.3200	46.475000	46.8800	-0.741%	7,126,039	+18.793%
2025-02-07	47.8100	48.0000	46.885000	47.2300	-1.068%	7,263,380	+17.912%
2025-02-06	47.9300	48.0700	47.390000	47.7400	+0.760%	8,900,671	+16.653%
2025-02-05	47.8200	48.1950	47.289000	47.3800	-0.148%	10,627,896	+17.539%
2025-02-04	47.1500	47.8300	46.975000	47.4500	+1.237%	10,037,518	+17.366%
2025-02-03	46.8400	47.4400	46.550000	46.8700	-1.905%	9,888,493	+18.818%
2025-01-31	48.0000	48.3500	47.670000	47.7800	-0.458%	9,524,113	+16.555%
2025-01-30	48.2000	48.4600	47.700000	48.0000	+0.713%	6,484,116	+16.021%
2025-01-29	48.3500	49.1775	47.550000	47.6600	-1.610%	15,214,974	+16.849%
2025-01-28	49.6000	49.7600	47.960000	48.4400	-2.220%	12,110,941	+14.967%
2025-01-27	49.2500	49.7200	49.020000	49.5400	+0.958%	5,780,026	+12.414%
2025-01-24	48.1700	49.3800	48.170000	49.0700	+1.321%	7,389,534	+13.491%
2025-01-23	48.7400	48.9500	48.149900	48.4300	-0.411%	7,293,774	+14.991%
2025-01-22	48.9900	49.0900	47.940000	48.6300	-1.399%	9,336,240	+14.518%
2025-01-21	48.6600	49.4050	48.326100	49.3200	+1.985%	11,213,564	+12.916%
2025-01-17	48.7800	48.7800	47.410000	48.3600	+0.687%	14,520,416	+15.157%
2025-01-16	47.8900	49.2100	47.200000	48.0300	-5.639%	18,820,428	+15.948%
2025-01-15	50.4500	51.1200	50.240000	50.9000	+3.751%	13,494,807	+9.411%
2025-01-14	48.8100	49.3450	48.675000	49.0600	+1.385%	8,650,271	+13.514%
2025-01-13	47.5400	48.4100	47.410000	48.3900	+2.132%	8,308,496	+15.086%
2025-01-10	47.8900	48.0900	47.050000	47.3800	-2.350%	7,852,821	+17.539%
2025-01-08	48.6600	48.6900	47.890000	48.5200	-0.370%	4,912,628	+14.777%
2025-01-07	49.3100	49.4600	48.470000	48.7000	-0.062%	5,880,392	+14.353%
2025-01-06	49.2100	49.6700	48.650000	48.7300	-0.266%	5,163,501	+14.283%
2025-01-03	48.0200	48.8900	47.830000	48.8600	+2.089%	6,096,310	+13.979%
2025-01-02	48.1800	48.3000	47.540000	47.8600	+0.063%	5,924,592	+16.360%
2024-12-31	47.9600	48.3100	47.620000	47.8300	-0.870%	4,275,030	+16.433%
2024-12-30	48.1200	48.5850	47.655000	48.2500	-0.495%	4,573,850	+15.420%
2024-12-27	48.7400	49.2600	48.240000	48.4900	-1.061%	4,858,532	+14.848%
2024-12-26	48.6600	49.1250	48.330000	49.0100	+0.369%	3,379,350	+13.630%
2024-12-24	48.4400	48.8300	48.230000	48.8300	+1.055%	2,382,967	+14.049%
2024-12-23	47.5400	48.3600	47.470000	48.3200	+0.835%	4,347,349	+15.252%
2024-12-20	47.2800	48.5699	47.220000	47.9200	+1.076%	14,969,382	+16.215%
2024-12-19	48.2700	48.5473	47.180000	47.4100	-0.420%	8,580,203	+17.465%
2024-12-18	50.1200	50.2500	47.570000	47.6100	-4.742%	8,643,252	+16.971%
2024-12-17	50.9800	51.2400	49.680000	49.9800	-2.687%	6,472,114	+11.425%
2024-12-16	51.1600	51.3700	50.640000	51.3600	+0.647%	8,242,744	+8.431%
2024-12-13	51.2300	51.3300	50.730000	51.0300	-0.137%	6,162,968	+9.132%
2024-12-12	51.5100	51.8100	51.070000	51.1000	-0.429%	7,461,875	+8.982%

document.getElementById("D4FnxF").onerror = function(){this.style.display='none';}; .dark-mode .gC3lC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gC3lC5{ color: #333333; background-color: white; border: 2px solid #333333; }USBU.S. Bancorpstock NYSE

USB
U.S. Bancorp
stock NYSE