Get the Stockscreener App
49.03
0.31%
-0.15
Pre-market:
49.14
0.11
+0.22%
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 September 25, 2025, is $49.03.
- 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 79.79% to $49.03 now.
- The 52-week high stock price for USB is $53.98, representing a 10.10% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $35.18, indicating a -28.25% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $49.33 | $48.80 | $0.525 | 7,194,240.0 | -0.31% |
| Sep 24, 2025 | $49.62 | $48.91 | $0.71 | 6,612,941.0 | -0.34% |
| Sep 23, 2025 | $50.22 | $49.10 | $1.12 | 9,732,387.0 | -0.28% |
| Sep 22, 2025 | $50.07 | $49.23 | $0.835 | 7,668,206.0 | -1.83% |
| Sep 19, 2025 | $50.52 | $50.02 | $0.495 | 20,592,442.0 | +0.40% |
| Sep 18, 2025 | $50.35 | $49.41 | $0.945 | 10,841,598.0 | +1.21% |
| Sep 17, 2025 | $50.17 | $48.57 | $1.60 | 12,817,180.0 | +2.52% |
| Sep 16, 2025 | $49.47 | $48.03 | $1.44 | 11,655,022.0 | -1.83% |
| Sep 15, 2025 | $49.56 | $49.01 | $0.555 | 7,727,896.0 | +0.33% |
| Sep 12, 2025 | $49.38 | $48.80 | $0.5801 | 8,102,615.0 | -0.39% |
| Sep 11, 2025 | $49.54 | $49.05 | $0.495 | 8,634,765.0 | +0.24% |
| Sep 10, 2025 | $49.74 | $48.92 | $0.815 | 9,751,315.0 | -0.34% |
| Sep 09, 2025 | $49.99 | $48.56 | $1.43 | 17,186,101.0 | +1.48% |
| Sep 08, 2025 | $48.84 | $48.03 | $0.81 | 8,542,349.0 | -0.31% |
| Sep 05, 2025 | $49.49 | $48.36 | $1.13 | 8,038,287.0 | -0.75% |
| Sep 04, 2025 | $49.20 | $48.42 | $0.78 | 5,561,007.0 | +1.30% |
| Sep 03, 2025 | $48.94 | $48.02 | $0.92 | 8,331,970.0 | +0.04% |
| 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% |
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 | $50.52 | $47.95 | $2.57 | 183,236,144.0 | +0.41% |
| 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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):