Get the Stockscreener App
53.83
0.64%
0.3618
Overview
News
Price History
Option Chain
Financials
Why USB Down?
Discussions
Forecast
Stock Split
Dividend History
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 December 17, 2025, is $53.83.
- 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 97.40% to $53.83 now.
- The 52-week high stock price for USB is $54.01, representing a 0.33% increase from the current share price, occurred on December 15, 2025.
- The 52-week low stock price for USB is $35.18, indicating a -34.65% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $54.03 | $53.58 | $0.455 | 5,643,559.0 | +0.69% |
| Dec 16, 2025 | $53.90 | $53.16 | $0.745 | 9,530,394.0 | -0.45% |
| Dec 15, 2025 | $54.01 | $53.42 | $0.5875 | 11,942,049.0 | +0.54% |
| Dec 12, 2025 | $53.98 | $53.33 | $0.65 | 9,036,707.0 | -0.30% |
| Dec 11, 2025 | $53.96 | $53.32 | $0.64 | 10,090,205.0 | +0.04% |
| Dec 10, 2025 | $53.73 | $51.57 | $2.16 | 10,325,097.0 | +3.86% |
| Dec 09, 2025 | $52.00 | $51.30 | $0.70 | 9,178,065.0 | +0.31% |
| Dec 08, 2025 | $51.91 | $51.23 | $0.675 | 7,475,931.0 | +0.29% |
| Dec 05, 2025 | $51.78 | $51.12 | $0.66 | 7,679,709.0 | -0.21% |
| Dec 04, 2025 | $51.51 | $50.90 | $0.61 | 7,906,709.0 | +0.86% |
| Dec 03, 2025 | $50.96 | $49.79 | $1.17 | 8,612,358.0 | +2.52% |
| Dec 02, 2025 | $49.98 | $49.17 | $0.81 | 9,413,506.0 | +0.55% |
| Dec 01, 2025 | $49.85 | $48.92 | $0.9275 | 8,773,591.0 | +0.73% |
| Nov 28, 2025 | $49.26 | $48.84 | $0.415 | 3,277,310.0 | +0.20% |
| Nov 26, 2025 | $49.30 | $48.74 | $0.56 | 4,440,418.0 | +0.08% |
| Nov 25, 2025 | $49.19 | $47.98 | $1.21 | 10,126,025.0 | +2.43% |
| Nov 24, 2025 | $47.93 | $47.22 | $0.715 | 10,890,844.0 | -0.06% |
| Nov 21, 2025 | $48.16 | $46.63 | $1.52 | 7,857,019.0 | +2.77% |
| Nov 20, 2025 | $47.76 | $46.43 | $1.33 | 8,117,601.0 | -0.66% |
| Nov 19, 2025 | $46.84 | $45.80 | $1.04 | 8,874,331.0 | +1.92% |
| Nov 18, 2025 | $46.34 | $45.02 | $1.32 | 8,013,441.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $54.03 | $48.92 | $5.11 | 115,607,880.0 | +9.77% |
| Nov, 2025 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| Oct, 2025 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| Sep, 2025 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| 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% |
0.57%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):