Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

U.S. Bancorp (USB-PR)

Compare
16.43
-0.22
(-1.32%)
At close: 3:48:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202516.2616.5016.2516.4316.4378,336
Apr 2, 202516.4816.6616.4816.6516.6537,071
Apr 1, 202516.6116.8016.5916.5916.5932,619
Mar 31, 2025 0.25 Dividend
Mar 31, 202516.7016.9216.5316.5516.55295,809
Mar 28, 202517.0917.1316.9016.9316.6852,543
Mar 27, 202517.0817.1516.9217.0616.8144,122
Mar 26, 202517.2417.6517.0217.0616.8152,320
Mar 25, 202517.3617.3617.2417.3117.0543,449
Mar 24, 202517.3517.4117.2517.2617.0175,201
Mar 21, 202517.2517.3517.1717.3017.0416,119
Mar 20, 202517.3617.3717.2517.2917.0328,514
Mar 19, 202517.2517.5417.2317.3517.0955,858
Mar 18, 202517.2817.4017.1717.2917.0355,437
Mar 17, 202517.3417.4117.2317.3517.0963,112
Mar 14, 202517.1717.3417.1517.2517.0043,539
Mar 13, 202517.2517.2517.0817.2216.9731,839
Mar 12, 202517.2117.2617.0417.1816.9336,016
Mar 11, 202517.2617.2617.1117.1616.9134,197
Mar 10, 202517.2517.3817.1317.2517.0065,768
Mar 7, 202517.5517.5517.3217.4117.1532,319
Mar 6, 202517.4917.4917.4017.4817.2229,987
Mar 5, 202517.6417.6517.4717.5517.2923,691
Mar 4, 202517.7317.7317.4517.5617.3034,247
Mar 3, 202517.6717.7917.6517.7317.4727,095
Feb 28, 202517.8817.8817.6417.6717.4153,438
Feb 27, 202517.8417.8417.6717.7617.5022,415
Feb 26, 202517.8917.8917.7417.8017.5420,038
Feb 25, 202517.7717.8917.7117.8517.5935,185
Feb 24, 202517.6317.7717.6117.6617.4023,141
Feb 21, 202517.6617.7117.5817.6217.3639,316
Feb 20, 202517.7217.7217.5517.6617.4023,384
Feb 19, 202517.6417.7817.5717.6517.3936,442
Feb 18, 202517.8017.8517.6817.7717.5131,491
Feb 14, 202517.8117.9017.6817.9017.6428,235
Feb 13, 202517.6817.7617.5917.6617.4050,179
Feb 12, 202517.4217.5417.4017.5117.2547,327
Feb 11, 202517.7117.7917.6017.7217.4622,598
Feb 10, 202517.6917.7917.6417.7917.5322,477
Feb 7, 202517.6017.7217.5417.6517.3932,229
Feb 6, 202517.6417.7117.5817.6617.4027,280
Feb 5, 202517.5317.7217.5317.6717.4122,858
Feb 4, 202517.3617.4717.2917.4317.17118,274
Feb 3, 202517.4617.4917.2817.3417.0844,434
Jan 31, 202517.6917.8517.4717.4717.2149,004
Jan 30, 202517.7517.9017.6917.6917.4344,042
Jan 29, 202517.9717.9817.6217.6717.4132,091
Jan 28, 202518.1118.1517.8217.8517.5951,945
Jan 27, 202517.8118.1617.7218.0317.7687,127
Jan 24, 202517.7217.9017.6117.8317.5784,043
Jan 23, 202517.5217.6817.5217.6417.3853,381
Jan 22, 202517.7917.8517.6217.7317.4725,562
Jan 21, 202517.5617.8417.5517.7617.50154,591
Jan 17, 202517.6217.6917.3717.4217.1678,131
Jan 16, 202517.4217.7617.4117.5217.2659,617
Jan 15, 202517.3917.7817.2817.4917.2362,023
Jan 14, 202516.9617.0816.8716.9916.7455,816
Jan 13, 202517.0517.2116.8416.8616.6191,649
Jan 10, 202517.4817.5317.0917.0916.84130,375
Jan 8, 202517.5417.5717.3917.4817.22222,521
Jan 7, 202518.0018.1017.3817.6017.34237,983
Jan 6, 202518.0718.1517.9317.9817.7146,130
Jan 3, 202518.0418.3317.9718.1517.88128,665
Jan 2, 202517.8118.1017.7818.0017.7345,912
Dec 31, 2024 0.25 Dividend
Dec 31, 202417.6017.7417.5517.6717.41518,290
Dec 30, 202417.4017.6617.3617.6517.1487,971
Dec 27, 202417.5017.5317.4017.4516.9560,231
Dec 26, 202417.7017.7317.5017.5817.0854,828
Dec 24, 202417.7817.8117.5817.6717.1648,227
Dec 23, 202417.9818.0817.7817.7917.28111,605
Dec 20, 202417.8918.1017.8418.0517.5342,518
Dec 19, 202417.9618.0417.7017.9517.4387,476
Dec 18, 202418.2418.3018.0118.0517.5398,664
Dec 17, 202418.1718.2618.0318.2117.69110,189
Dec 16, 202418.1118.2818.0718.1917.6792,842
Dec 13, 202418.2318.2918.0818.1617.64199,324
Dec 12, 202418.3318.3918.2118.2317.71121,289
Dec 11, 202418.3718.4718.2918.3317.8078,453
Dec 10, 202418.1718.3818.1518.3817.8578,509
Dec 9, 202418.3918.4018.1418.2317.7166,477
Dec 6, 202418.4418.4418.3018.3917.8646,865
Dec 5, 202418.3118.4618.2818.3817.8547,356
Dec 4, 202418.3518.3818.1818.3217.7947,623
Dec 3, 202418.3418.4718.2618.3717.8440,932
Dec 2, 202418.6118.6118.3518.4317.9048,757
Nov 29, 202418.2418.6418.2418.6318.0988,753
Nov 27, 202418.2518.3618.1518.2417.7232,649
Nov 26, 202418.4118.4218.1518.1717.6556,479
Nov 25, 202418.6418.6618.3818.3817.8546,594
Nov 22, 202418.2918.3718.2718.3217.7958,164
Nov 21, 202418.0918.3018.0018.2517.7377,951
Nov 20, 202418.1518.1517.9318.0417.5230,962
Nov 19, 202418.3518.3518.1018.1517.6333,133
Nov 18, 202418.2818.4818.2818.3217.7934,725
Nov 15, 202418.2518.3818.2018.3817.8562,954
Nov 14, 202418.3718.3818.1718.3017.7785,776
Nov 13, 202418.5418.6418.2518.2517.73109,922
Nov 12, 202418.7118.7818.2918.3917.8678,407
Nov 11, 202419.1119.1718.7318.7718.2324,061
Nov 8, 202419.0019.2218.8619.1018.5549,324
Nov 7, 202418.8919.0118.7318.9018.3622,761
Nov 6, 202419.1719.2018.7018.7918.25113,834
Nov 5, 202419.1819.3919.1019.3718.8165,980
Nov 4, 202418.7319.1618.7319.1618.6157,079
Nov 1, 202418.9918.9918.5718.6818.1449,725
Oct 31, 202418.9119.0318.7518.7818.2494,691
Oct 30, 202419.0319.1318.9519.0218.4726,670
Oct 29, 202418.8918.9618.8018.9218.3847,249
Oct 28, 202419.1719.2018.9619.0718.5224,505
Oct 25, 202419.2619.3519.0019.0718.5249,648
Oct 24, 202419.2819.2819.0419.1618.6134,827
Oct 23, 202419.3619.4319.0619.1918.6443,741
Oct 22, 202419.5419.5519.2519.4818.92114,127
Oct 21, 202419.6619.7019.3019.4818.9239,054
Oct 18, 202419.9319.9319.7019.7019.1368,804
Oct 17, 202419.8620.0419.6719.8319.2685,148
Oct 16, 202420.0320.0419.9419.9719.4038,978
Oct 15, 202419.7820.0919.7719.9519.3839,710
Oct 14, 202419.6519.7619.5319.7419.1725,297
Oct 11, 202419.4819.6719.4819.6519.09122,198
Oct 10, 202419.5719.6519.4819.5418.9826,803
Oct 9, 202419.6319.7019.5419.6419.0821,586
Oct 8, 202419.4419.6319.4019.6219.0632,414
Oct 7, 202419.6419.6419.3719.4618.9031,619
Oct 4, 202419.7519.7519.5719.6719.1146,765
Oct 3, 202419.8919.9719.8319.8319.2649,378
Oct 2, 202419.8119.9119.6719.9119.3453,129
Oct 1, 202419.8419.8919.7019.8119.2445,182
Sep 30, 2024 0.25 Dividend
Sep 30, 202419.8920.0219.6319.7519.18158,210
Sep 27, 202420.3220.3520.1520.2019.3873,391
Sep 26, 202420.2720.3520.1420.1719.3564,857
Sep 25, 202420.2220.2720.1420.1919.3756,737
Sep 24, 202420.0820.2920.0220.1719.3597,192
Sep 23, 202420.1520.1919.9020.0819.2643,612
Sep 20, 202420.1420.1920.0320.0519.2361,465
Sep 19, 202420.0220.2219.9820.0019.1983,763
Sep 18, 202419.9220.1519.7519.8719.06103,856
Sep 17, 202419.7919.9419.6619.9219.11112,304
Sep 16, 202419.6019.7519.5519.7418.9480,625
Sep 13, 202419.3619.5619.3619.5518.7567,290
Sep 12, 202419.2519.3419.2219.3018.5140,218
Sep 11, 202419.2119.3419.0619.1518.3740,344
Sep 10, 202419.0419.2418.9919.2118.4332,672
Sep 9, 202419.0419.1218.9619.1218.3451,996
Sep 6, 202419.1019.1418.8119.0118.2438,455
Sep 5, 202418.9119.0618.9119.0318.2546,938
Sep 4, 202418.7718.9118.7718.8718.1033,510
Sep 3, 202418.7418.7918.6918.7517.9937,198
Aug 30, 202418.8918.9318.6418.7517.9967,165
Aug 29, 202418.8818.9418.8418.8918.1231,817
Aug 28, 202418.7218.9418.7218.8518.0838,280
Aug 27, 202418.7918.8718.6818.7618.0077,575
Aug 26, 202418.8618.8718.7318.8318.0644,964
Aug 23, 202418.8118.9518.7218.7918.0257,311
Aug 22, 202418.7418.8818.5618.8318.06115,271
Aug 21, 202418.6618.7418.6518.7017.9437,855
Aug 20, 202418.5518.6318.5118.6217.8624,513
Aug 19, 202418.3818.5618.3818.5117.7622,176
Aug 16, 202418.2718.4518.2718.3817.6337,147
Aug 15, 202418.2818.3318.1518.3117.5635,814
Aug 14, 202418.1218.3418.1118.3317.5857,300
Aug 13, 202417.9518.1117.9518.0917.3527,175
Aug 12, 202418.0318.0417.7717.8517.1258,440
Aug 9, 202418.0818.0817.9318.0317.3023,717
Aug 8, 202418.0018.1117.8518.0717.3347,016
Aug 7, 202417.9918.0817.8717.9917.2656,925
Aug 6, 202417.8618.0017.7218.0017.2741,085
Aug 5, 202417.8017.8417.4117.8017.0742,210
Aug 2, 202417.8418.0017.7518.0017.2733,011
Aug 1, 202417.6417.8717.6417.8717.1450,317
Jul 31, 202417.7517.8417.4817.5416.83152,386
Jul 30, 202417.7317.7517.5917.7217.0026,575
Jul 29, 202417.7517.7517.6317.6916.9715,783
Jul 26, 202417.6517.7217.6017.7016.9829,723
Jul 25, 202417.5317.6517.5117.5616.8441,603
Jul 24, 202417.6917.7317.4017.4316.7233,594
Jul 23, 202417.8017.8417.6817.7417.0227,797
Jul 22, 202417.8617.8917.7417.8217.0933,612
Jul 19, 202417.8317.8917.7517.7517.0343,648
Jul 18, 202417.8518.0217.7617.8417.1138,230
Jul 17, 202417.9217.9517.8117.9217.1925,778
Jul 16, 202418.0118.0317.8917.9617.2358,976
Jul 15, 202417.9718.0217.8417.9617.2353,108
Jul 12, 202417.8017.9717.8017.9617.2329,672
Jul 11, 202417.7017.8317.5517.8017.07268,591
Jul 10, 202417.4817.6117.4717.5616.84452,974
Jul 9, 202417.5817.5817.4317.4816.7724,639
Jul 8, 202417.6217.6217.4817.5716.8534,474
Jul 5, 202417.5817.6217.4217.6216.9033,592
Jul 3, 202417.3717.5717.2417.5716.8521,388
Jul 2, 202417.3817.4317.2317.3216.6164,096
Jul 1, 202417.4917.5617.0817.2416.5455,993
Jun 28, 2024 0.25 Dividend
Jun 28, 202417.6317.6317.3417.4316.7254,432
Jun 27, 202417.9217.9917.7717.8616.8919,416
Jun 26, 202417.7617.9217.6517.9216.9533,040
Jun 25, 202417.8417.8717.7617.8716.9025,508
Jun 24, 202417.7017.8517.7017.8116.8515,471
Jun 21, 202417.6517.7817.6317.7016.7422,517
Jun 20, 202417.5617.7817.5017.6716.7133,896
Jun 18, 202417.5217.6717.5017.6716.7122,854
Jun 17, 202417.4517.5717.3917.4916.5432,487
Jun 14, 202417.6517.6517.4517.4716.5233,581
Jun 13, 202417.6917.6917.3817.6416.6828,422
Jun 12, 202417.6217.9017.5017.5316.5829,503
Jun 11, 202417.5917.5917.3517.4116.4753,079
Jun 10, 202417.7017.7117.5517.5516.6028,597
Jun 7, 202417.6917.8417.5417.6916.7347,369
Jun 6, 202417.6817.8717.5817.8716.9016,965
Jun 5, 202417.8517.8517.5417.6916.7324,653
Jun 4, 202417.5917.8417.5917.6516.6921,122
Jun 3, 202417.7017.8717.5317.5516.6025,782
May 31, 202417.5417.6817.4717.5816.6350,753
May 30, 202417.2617.5517.2117.4416.5026,771
May 29, 202417.3517.3517.1517.1816.2522,453
May 28, 202417.5417.6517.3517.4216.4829,034
May 24, 202417.4017.5717.4017.4516.5024,463
May 23, 202417.7317.7317.2417.3016.3663,005
May 22, 202417.6617.7417.5917.6016.6530,675
May 21, 202417.7317.8117.6117.7516.7942,044
May 20, 202417.5217.7117.5217.6816.7223,874
May 17, 202417.5917.6617.4817.6116.6626,681
May 16, 202417.6717.6717.5517.6716.7128,102
May 15, 202417.6817.7417.4417.6516.6941,235
May 14, 202417.6617.6617.4017.4016.4625,779
May 13, 202417.4617.6217.4617.6116.6627,284
May 10, 202417.4617.6217.4017.4416.5022,149
May 9, 202417.5517.6917.4317.4616.5131,501
May 8, 202417.7717.8217.5017.5016.5548,108
May 7, 202417.9317.9917.7317.8316.8624,765
May 6, 202417.8517.9417.7617.8516.8835,222
May 3, 202417.7817.8617.7017.7216.7614,519
May 2, 202417.4117.7417.4017.6016.6539,936
May 1, 202417.3017.4217.2317.4216.4838,938
Apr 30, 202417.3517.4617.2417.2616.33119,294
Apr 29, 202417.3517.4717.2617.4616.5211,343
Apr 26, 202417.5817.6017.3317.3316.3934,035
Apr 25, 202417.4217.4417.2217.4316.4939,419
Apr 24, 202417.5917.6817.4317.6816.7225,479
Apr 23, 202417.3617.6917.2817.6216.6781,201
Apr 22, 202417.2017.3717.1517.3616.4234,030
Apr 19, 202417.1617.2317.0817.1716.2455,365
Apr 18, 202417.1917.2017.0517.1016.1748,120
Apr 17, 202417.1517.2217.0617.1216.1926,612
Apr 16, 202416.9917.2116.8116.9716.0536,349
Apr 15, 202417.5417.5416.9817.1216.1953,989
Apr 12, 202417.7517.7517.5117.5116.5736,067
Apr 11, 202417.8417.8417.4817.6716.7141,070
Apr 10, 202418.0818.0817.6017.7816.8240,160
Apr 9, 202418.3818.3918.2218.2317.2427,527
Apr 8, 202418.3618.3618.1218.3317.3470,324
Apr 5, 202418.3218.4418.2718.3617.3723,909
Apr 4, 202418.3118.4418.2818.3917.3943,484

Related Tickers

USB-PQ U.S. Bancorp
15.42
-1.47%
 
USB-PA U.S. Bancorp PERP PFD SER A
848.99
-1.28%
 
USB-PH U.S. Bancorp
21.52
-0.46%
 
TFC-PI Truist Financial Corporation
21.69
-1.90%
 
FHN-PE First Horizon Corporation
24.20
-0.49%
 
USB-PS U.S. Bancorp
19.12
-1.19%
 
AUB-PA Atlantic Union Bankshares Corporation
24.20
-1.91%
 
FITBO Fifth Third Bancorp
21.10
-2.00%
 
CUBI-PF Customers Bancorp, Inc.
25.13
-1.22%
 
USB-PP U.S. Bancorp
22.78
-1.18%