48.52
price down icon0.63%   -0.31
after-market After Hours: 48.46 -0.06 -0.12%
loading

U S Bancorp Stock (USB) Price History

The historical daily chart and data for U S Bancorp stock (USB), adjusted for splits and dividends, show that the latest closing stock price as of September 02, 2025, is $48.52.
  • U S Bancorp all-time high stock price is $63.57, occurred on January 13, 2022.
  • The lowest U S Bancorp stock price recorded was $27.27 on May 04, 2023. Since then, U S Bancorp's stock price has risen over 77.92% to $48.52 now.
  • The 52-week high stock price for USB is $53.98, representing a 11.25% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for USB is $35.18, indicating a -27.49% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of U S Bancorp (USB) stock in the beginning of 2024 was $57.27. The stock closed the year at $43.61, a loss of over -23.85% for the year.
The table below shows more information about USB historical price data:
Date High Low High - Low Volume % Change
Sep 02, 2025 $48.55 $47.95 $0.595 7,051,583.0 -0.63%
Aug 29, 2025 $49.06 $48.58 $0.48 12,068,652.0 +0.33%
Aug 28, 2025 $48.98 $48.38 $0.60 10,460,719.0 -0.18%
Aug 27, 2025 $48.99 $48.38 $0.615 9,490,535.0 +0.39%
Aug 26, 2025 $48.62 $47.94 $0.68 9,278,575.0 +0.85%
Aug 25, 2025 $48.27 $47.98 $0.285 6,642,495.0 -0.25%
Aug 22, 2025 $48.36 $46.39 $1.97 12,651,404.0 +4.57%
Aug 21, 2025 $46.38 $45.86 $0.525 4,974,164.0 -0.52%
Aug 20, 2025 $46.53 $45.95 $0.575 7,716,297.0 +0.43%
Aug 19, 2025 $46.57 $45.91 $0.66 5,596,449.0 +0.22%
Aug 18, 2025 $46.16 $45.72 $0.4325 5,892,410.0 +0.39%
Aug 15, 2025 $47.09 $45.93 $1.16 8,990,456.0 -1.92%
Aug 14, 2025 $46.87 $45.98 $0.89 6,173,779.0 +0.47%
Aug 13, 2025 $46.70 $45.62 $1.08 10,437,971.0 +1.84%
Aug 12, 2025 $45.80 $44.86 $0.94 8,835,979.0 +2.72%
Aug 11, 2025 $45.07 $44.34 $0.73 7,200,759.0 -0.67%
Aug 08, 2025 $44.94 $44.15 $0.795 6,066,679.0 +1.75%
Aug 07, 2025 $44.88 $43.95 $0.925 5,410,329.0 -0.79%
Aug 06, 2025 $44.76 $44.41 $0.35 5,833,420.0 -0.27%
Aug 05, 2025 $44.70 $43.83 $0.875 8,018,469.0 +0.32%

U S Bancorp Stock (USB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of U S Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.

U S Bancorp Stock (USB) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $48.55 $47.95 $0.595 14,103,166.0 -0.63%
Aug, 2025 $49.06 $43.46 $5.60 167,884,038.0 +8.61%
Jul, 2025 $48.39 $43.92 $4.47 271,453,923.0 -0.64%
Jun, 2025 $46.25 $42.55 $3.70 212,119,215.0 +3.81%
May, 2025 $44.99 $39.99 $5.00 150,601,068.0 +8.06%
Apr, 2025 $43.07 $35.18 $7.89 281,335,754.0 -4.45%
Mar, 2025 $47.37 $40.81 $6.56 263,704,870.0 -9.98%
Feb, 2025 $48.20 $45.37 $2.83 151,791,367.0 -1.84%
Jan, 2025 $51.12 $47.05 $4.07 183,886,234.0 -0.10%

U S Bancorp Stock (USB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $53.50 $47.18 $6.32 122,986,654.0 -9.46%
Nov, 2024 $53.98 $47.14 $6.84 148,834,472.0 +10.31%
Oct, 2024 $50.47 $43.44 $7.03 182,213,039.0 +5.64%
Sep, 2024 $47.31 $43.49 $3.82 149,677,737.0 -3.18%
Aug, 2024 $47.31 $40.41 $6.90 150,122,252.0 +5.24%
Jul, 2024 $45.88 $38.89 $6.99 195,871,269.0 +13.05%
Jun, 2024 $40.82 $37.81 $3.01 152,314,553.0 -2.10%
May, 2024 $42.61 $38.64 $3.97 149,839,674.0 -0.20%
Apr, 2024 $44.75 $38.79 $5.96 158,577,789.0 -9.11%
Mar, 2024 $45.04 $40.93 $4.11 176,283,790.0 +6.53%
Feb, 2024 $42.18 $38.87 $3.31 176,474,205.0 +1.01%
Jan, 2024 $44.33 $39.05 $5.28 201,435,158.0 -4.02%

U S Bancorp Stock (USB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $45.85 $37.84 $8.01 213,463,791.0 +13.54%
Nov, 2023 $38.28 $31.41 $6.88 183,474,206.0 +19.57%
Oct, 2023 $36.21 $30.47 $5.74 299,986,363.0 -3.57%
Sep, 2023 $37.53 $32.04 $5.49 258,903,556.0 -9.50%
Aug, 2023 $40.45 $35.21 $5.24 235,407,659.0 -7.94%
Jul, 2023 $39.89 $32.05 $7.84 277,640,180.0 +20.10%
Jun, 2023 $33.82 $29.33 $4.49 311,893,401.0 +10.50%
May, 2023 $34.33 $27.27 $7.06 412,769,372.0 -12.78%
Apr, 2023 $36.44 $31.26 $5.18 324,060,869.0 -4.91%
Mar, 2023 $47.56 $32.72 $14.84 506,166,020.0 -24.47%
Feb, 2023 $49.92 $47.03 $2.89 102,279,999.0 -4.16%
Jan, 2023 $49.95 $44.08 $5.87 195,355,541.0 +14.19%
banks_regional PNC
$205.42
price down icon 0.97%
banks_regional MFG
$6.53
price down icon 1.06%
banks_regional DB
$34.73
price down icon 1.14%
banks_regional LYG
$4.27
price down icon 1.16%
banks_regional TFC
$46.42
price down icon 0.85%
Cap:     |  Volume (24h):