Get the Stockscreener App
43.59
0.39%
-0.17
After Hours:
43.59
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 May 30, 2025, is $43.59.
- 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 59.85% to $43.59 now.
- The 52-week high stock price for USB is $53.98, representing a 23.84% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $35.18, indicating a -19.29% 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 |
|---|---|---|---|---|---|
| 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% |
| May 27, 2025 | $43.75 | $43.02 | $0.7221 | 6,500,102.0 | +1.86% |
| May 23, 2025 | $43.11 | $42.21 | $0.90 | 5,800,029.0 | -0.42% |
| May 22, 2025 | $43.45 | $42.62 | $0.83 | 6,607,641.0 | +0.54% |
| May 21, 2025 | $44.12 | $42.86 | $1.27 | 6,255,253.0 | -3.42% |
| May 20, 2025 | $44.72 | $44.26 | $0.46 | 6,604,280.0 | -0.85% |
| May 19, 2025 | $44.87 | $44.31 | $0.56 | 5,715,854.0 | -0.29% |
| May 16, 2025 | $44.99 | $44.30 | $0.70 | 7,369,005.0 | +0.76% |
| May 15, 2025 | $44.69 | $44.22 | $0.468 | 6,511,727.0 | +0.79% |
| May 14, 2025 | $44.35 | $44.00 | $0.35 | 5,873,593.0 | -0.32% |
| May 13, 2025 | $44.50 | $43.81 | $0.69 | 10,107,365.0 | +0.82% |
| May 12, 2025 | $44.36 | $43.72 | $0.645 | 12,300,583.0 | +4.74% |
| May 09, 2025 | $42.27 | $41.81 | $0.46 | 6,897,486.0 | -0.28% |
| May 08, 2025 | $42.35 | $41.50 | $0.85 | 8,836,074.0 | +2.03% |
| May 07, 2025 | $41.68 | $41.13 | $0.55 | 8,318,986.0 | +0.78% |
| May 06, 2025 | $41.40 | $40.89 | $0.509 | 5,165,311.0 | -1.16% |
| May 05, 2025 | $42.02 | $40.94 | $1.08 | 5,229,695.0 | -0.02% |
| May 02, 2025 | $41.60 | $40.75 | $0.85 | 8,440,978.0 | +2.40% |
| May 01, 2025 | $40.91 | $39.99 | $0.92 | 7,119,682.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $44.99 | $39.99 | $5.00 | 160,384,827.0 | +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% |
0.74%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):