Get the Stockscreener App
52.13
0.46%
-0.24
After Hours:
52.20
0.07
+0.13%
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 March 09, 2026, is $52.13.
- 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 91.16% to $52.13 now.
- The 52-week high stock price for USB is $61.19, representing a 17.38% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for USB is $35.18, indicating a -32.51% decrease from the current share price, occurred on April 07, 2025.
- The closing price of U S Bancorp (USB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $52.44 | $50.32 | $2.12 | 10,965,487.0 | -0.46% |
| Mar 06, 2026 | $52.85 | $51.37 | $1.48 | 9,767,754.0 | -2.86% |
| Mar 05, 2026 | $54.32 | $53.20 | $1.12 | 12,848,118.0 | -0.79% |
| Mar 04, 2026 | $54.56 | $53.73 | $0.835 | 6,976,523.0 | +0.65% |
| Mar 03, 2026 | $54.69 | $52.92 | $1.77 | 11,521,651.0 | -1.17% |
| Mar 02, 2026 | $55.27 | $53.25 | $2.02 | 8,969,187.0 | -0.05% |
| Feb 27, 2026 | $56.50 | $54.09 | $2.42 | 13,055,949.0 | -4.54% |
| Feb 26, 2026 | $58.10 | $56.46 | $1.64 | 10,871,667.0 | +2.16% |
| Feb 25, 2026 | $56.15 | $55.19 | $0.96 | 8,385,932.0 | +1.85% |
| Feb 24, 2026 | $55.82 | $54.55 | $1.27 | 9,371,618.0 | -1.40% |
| Feb 23, 2026 | $58.87 | $55.52 | $3.34 | 9,702,803.0 | -4.86% |
| Feb 20, 2026 | $58.68 | $57.27 | $1.41 | 8,803,713.0 | +1.33% |
| Feb 19, 2026 | $58.47 | $57.41 | $1.06 | 6,908,217.0 | -1.48% |
| Feb 18, 2026 | $59.04 | $58.09 | $0.95 | 7,354,995.0 | +1.01% |
| Feb 17, 2026 | $58.90 | $57.96 | $0.94 | 7,252,386.0 | +0.83% |
| Feb 13, 2026 | $58.14 | $56.84 | $1.30 | 9,283,168.0 | -0.24% |
| Feb 12, 2026 | $60.02 | $57.26 | $2.76 | 16,650,807.0 | -1.92% |
| Feb 11, 2026 | $61.19 | $58.70 | $2.49 | 14,224,376.0 | -2.63% |
| Feb 10, 2026 | $60.98 | $59.80 | $1.19 | 8,381,692.0 | +0.33% |
| Feb 09, 2026 | $60.87 | $60.26 | $0.61 | 6,774,025.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $55.27 | $50.32 | $4.95 | 72,014,207.0 | -4.63% |
| Feb, 2026 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| Jan, 2026 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
U S Bancorp Stock (USB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| 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% |
0.38%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):