Get the Stockscreener App
50.85
1.43%
-0.74
After Hours:
50.79
-0.06
-0.12%
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 27, 2026, is $50.85.
- 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 86.47% to $50.85 now.
- The 52-week high stock price for USB is $61.19, representing a 20.33% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for USB is $35.18, indicating a -30.82% 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 27, 2026 | $51.50 | $50.50 | $1.00 | 10,771,851.0 | -1.43% |
| Mar 26, 2026 | $51.94 | $51.31 | $0.63 | 7,314,425.0 | -0.58% |
| Mar 25, 2026 | $52.78 | $51.43 | $1.35 | 8,953,028.0 | -0.48% |
| Mar 24, 2026 | $52.56 | $50.75 | $1.81 | 13,431,733.0 | +1.20% |
| Mar 23, 2026 | $52.95 | $51.44 | $1.52 | 12,237,221.0 | +0.53% |
| Mar 20, 2026 | $51.67 | $50.67 | $1.00 | 21,622,204.0 | -0.10% |
| Mar 19, 2026 | $51.84 | $50.39 | $1.45 | 9,513,295.0 | -0.04% |
| Mar 18, 2026 | $52.33 | $51.27 | $1.05 | 10,134,514.0 | -0.50% |
| Mar 17, 2026 | $52.35 | $51.43 | $0.925 | 7,943,565.0 | +0.82% |
| Mar 16, 2026 | $51.98 | $51.07 | $0.905 | 10,597,041.0 | +0.31% |
| Mar 13, 2026 | $52.16 | $50.91 | $1.25 | 10,739,591.0 | -0.93% |
| Mar 12, 2026 | $52.03 | $51.09 | $0.935 | 11,858,713.0 | -1.44% |
| Mar 11, 2026 | $52.49 | $51.36 | $1.13 | 11,795,697.0 | +0.54% |
| Mar 10, 2026 | $52.90 | $51.35 | $1.55 | 10,248,314.0 | -0.35% |
| 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% |
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 | 228,981,763.0 | -6.97% |
| 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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):