Get the Stockscreener App
56.08
1.06%
0.59
After Hours:
56.05
-0.03
-0.05%
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 January 06, 2026, is $56.08.
- 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 105.65% to $56.08 now.
- The 52-week high stock price for USB is $56.10, representing a 0.04% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for USB is $35.18, indicating a -37.27% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $56.20 | $55.22 | $0.98 | 9,345,462.0 | +1.06% |
| Jan 05, 2026 | $56.10 | $54.00 | $2.10 | 11,673,436.0 | +2.89% |
| Jan 02, 2026 | $54.18 | $52.99 | $1.19 | 11,638,305.0 | +1.07% |
| Dec 31, 2025 | $53.97 | $53.34 | $0.635 | 5,798,176.0 | -1.75% |
| Dec 30, 2025 | $54.60 | $54.13 | $0.47 | 4,913,072.0 | -0.35% |
| Dec 29, 2025 | $55.03 | $54.41 | $0.62 | 4,329,708.0 | -0.89% |
| Dec 26, 2025 | $55.04 | $54.63 | $0.41 | 3,888,337.0 | +0.09% |
| Dec 24, 2025 | $55.15 | $54.42 | $0.73 | 3,532,553.0 | +0.83% |
| Dec 23, 2025 | $55.13 | $54.47 | $0.66 | 6,193,951.0 | -0.69% |
| Dec 22, 2025 | $54.90 | $54.05 | $0.85 | 7,573,010.0 | +1.31% |
| Dec 19, 2025 | $54.24 | $53.75 | $0.495 | 24,421,684.0 | +0.54% |
| Dec 18, 2025 | $54.41 | $53.52 | $0.89 | 8,976,953.0 | +0.24% |
| Dec 17, 2025 | $54.03 | $53.58 | $0.455 | 9,842,236.0 | +0.50% |
| Dec 16, 2025 | $53.90 | $53.16 | $0.745 | 9,530,394.0 | -0.45% |
| Dec 15, 2025 | $54.01 | $53.42 | $0.5875 | 11,942,049.0 | +0.54% |
| Dec 12, 2025 | $53.98 | $53.33 | $0.65 | 9,036,707.0 | -0.30% |
| Dec 11, 2025 | $53.96 | $53.32 | $0.64 | 10,090,205.0 | +0.04% |
| Dec 10, 2025 | $53.73 | $51.57 | $2.16 | 10,325,097.0 | +3.86% |
| Dec 09, 2025 | $52.00 | $51.30 | $0.70 | 9,178,065.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $56.20 | $52.99 | $3.20 | 42,002,665.0 | +5.10% |
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% |
0.45%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):