Get the Stockscreener App
48.95
0.08%
0.04
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 November 26, 2025, is $48.95.
- 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 79.50% to $48.95 now.
- The 52-week high stock price for USB is $53.75, representing a 9.81% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for USB is $35.18, indicating a -28.13% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $49.30 | $48.74 | $0.56 | 4,440,418.0 | +0.08% |
| Nov 25, 2025 | $49.19 | $47.98 | $1.21 | 10,126,025.0 | +2.43% |
| Nov 24, 2025 | $47.93 | $47.22 | $0.715 | 10,890,844.0 | -0.06% |
| Nov 21, 2025 | $48.16 | $46.63 | $1.52 | 7,857,019.0 | +2.77% |
| Nov 20, 2025 | $47.76 | $46.43 | $1.33 | 8,117,601.0 | -0.66% |
| Nov 19, 2025 | $46.84 | $45.80 | $1.04 | 8,874,331.0 | +1.92% |
| Nov 18, 2025 | $46.34 | $45.02 | $1.32 | 8,013,441.0 | +0.99% |
| Nov 17, 2025 | $46.99 | $45.27 | $1.72 | 7,803,194.0 | -3.46% |
| Nov 14, 2025 | $47.38 | $46.66 | $0.715 | 6,119,242.0 | -0.44% |
| Nov 13, 2025 | $48.02 | $47.07 | $0.945 | 6,263,741.0 | -1.21% |
| Nov 12, 2025 | $48.51 | $47.70 | $0.8133 | 5,661,623.0 | +0.57% |
| Nov 11, 2025 | $47.94 | $47.32 | $0.62 | 4,749,046.0 | +0.08% |
| Nov 10, 2025 | $47.81 | $47.11 | $0.6958 | 5,684,108.0 | +0.55% |
| Nov 07, 2025 | $47.34 | $46.47 | $0.87 | 6,850,402.0 | +1.00% |
| Nov 06, 2025 | $47.18 | $46.49 | $0.69 | 7,161,640.0 | +0.24% |
| Nov 05, 2025 | $47.01 | $46.02 | $0.9911 | 5,569,498.0 | +0.67% |
| Nov 04, 2025 | $46.98 | $46.16 | $0.83 | 7,193,740.0 | -0.41% |
| Nov 03, 2025 | $46.81 | $45.98 | $0.827 | 10,443,852.0 | -0.13% |
| Oct 31, 2025 | $46.87 | $46.08 | $0.79 | 9,633,845.0 | -0.34% |
| Oct 30, 2025 | $47.71 | $46.61 | $1.10 | 7,193,786.0 | +0.43% |
| Oct 29, 2025 | $47.48 | $46.37 | $1.12 | 8,819,045.0 | -1.33% |
| Oct 28, 2025 | $47.67 | $47.09 | $0.58 | 7,545,393.0 | -1.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $49.30 | $45.02 | $4.28 | 136,260,183.0 | +4.86% |
| 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% |
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% |
0.37%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):