44.85
price up icon0.67%   0.3073
 
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 June 25, 2025, is $44.85.
  • 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 64.46% to $44.85 now.
  • The 52-week high stock price for USB is $53.98, representing a 20.36% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for USB is $35.18, indicating a -21.56% 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
Jun 25, 2025 $44.87 $44.33 $0.54 2,516,419.0 +0.70%
Jun 24, 2025 $44.95 $44.43 $0.52 10,995,446.0 +1.02%
Jun 23, 2025 $44.12 $42.93 $1.19 10,812,034.0 +1.85%
Jun 20, 2025 $43.55 $43.18 $0.3699 21,351,390.0 +0.05%
Jun 18, 2025 $43.42 $42.55 $0.87 12,693,419.0 +1.36%
Jun 17, 2025 $43.17 $42.61 $0.56 10,420,236.0 -1.07%
Jun 16, 2025 $43.61 $43.10 $0.51 14,237,628.0 +0.37%
Jun 13, 2025 $43.80 $42.85 $0.955 9,459,842.0 -2.65%
Jun 12, 2025 $44.17 $43.59 $0.575 9,551,632.0 -0.09%
Jun 11, 2025 $45.11 $44.12 $0.985 13,014,882.0 -2.30%
Jun 10, 2025 $45.41 $44.82 $0.585 5,789,671.0 +0.82%
Jun 09, 2025 $45.25 $44.76 $0.49 5,603,790.0 +0.22%
Jun 06, 2025 $44.83 $44.26 $0.57 7,643,580.0 +2.50%
Jun 05, 2025 $44.15 $43.49 $0.66 6,074,307.0 -0.50%
Jun 04, 2025 $44.73 $43.85 $0.875 6,973,181.0 -1.08%
Jun 03, 2025 $44.48 $43.50 $0.975 10,103,827.0 +1.74%
Jun 02, 2025 $43.64 $42.77 $0.865 6,158,316.0 +0.07%
May 30, 2025 $43.78 $43.20 $0.5778 9,783,759.0 -0.39%
May 29, 2025 $43.78 $43.17 $0.605 6,371,856.0 +1.23%
May 28, 2025 $43.87 $43.16 $0.71 4,791,809.0 -1.17%

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
Jun, 2025 $45.41 $42.55 $2.86 163,399,600.0 +2.89%
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 MFG
$5.525
price down icon 1.34%
$6.62
price down icon 2.50%
banks_regional PNC
$181.56
price down icon 0.24%
banks_regional LYG
$4.1915
price down icon 0.36%
banks_regional NU
$13.48
price up icon 0.18%
Cap:     |  Volume (24h):