Get the Stockscreener App
42.09
0.24%
0.045
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 09, 2025, is $42.09.
- 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 54.36% to $42.09 now.
- The 52-week high stock price for USB is $53.98, representing a 28.23% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for USB is $35.18, indicating a -16.43% 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 09, 2025 | $42.27 | $42.09 | $0.185 | 178,626.0 | -0.09% |
| 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% |
| Apr 30, 2025 | $40.47 | $39.28 | $1.19 | 10,554,988.0 | -0.40% |
| Apr 29, 2025 | $40.56 | $39.76 | $0.805 | 8,384,867.0 | +0.80% |
| Apr 28, 2025 | $40.39 | $39.77 | $0.615 | 5,262,889.0 | +0.65% |
| Apr 25, 2025 | $40.13 | $39.65 | $0.4763 | 6,428,143.0 | -0.32% |
| Apr 24, 2025 | $40.20 | $39.26 | $0.945 | 9,474,281.0 | +1.37% |
| Apr 23, 2025 | $41.15 | $39.31 | $1.84 | 12,743,674.0 | +1.31% |
| Apr 22, 2025 | $39.06 | $38.16 | $0.905 | 8,288,457.0 | +3.15% |
| Apr 21, 2025 | $38.08 | $37.24 | $0.835 | 11,259,092.0 | -1.02% |
| Apr 17, 2025 | $38.68 | $37.80 | $0.882 | 12,537,743.0 | +1.00% |
| Apr 16, 2025 | $39.15 | $37.43 | $1.72 | 17,379,853.0 | -2.10% |
| Apr 15, 2025 | $39.38 | $38.24 | $1.14 | 11,695,732.0 | +1.13% |
| Apr 14, 2025 | $38.77 | $37.77 | $1.00 | 12,806,638.0 | +0.90% |
| Apr 11, 2025 | $37.97 | $36.48 | $1.49 | 18,550,338.0 | +1.64% |
| Apr 10, 2025 | $38.48 | $36.36 | $2.12 | 20,950,717.0 | -5.22% |
| Apr 09, 2025 | $39.85 | $35.49 | $4.36 | 21,610,936.0 | +7.97% |
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 | $42.35 | $39.99 | $2.36 | 43,289,352.0 | +4.36% |
| 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% |
1.68%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):