USB.PS
US BANCORP DO-O (USB.PS)
NYSE
$16.60+$0.01 (+0.06%)
Price as of Sep 11, 2026 4:10 PM EDT
  • N/A
    Market Cap
  • -13.69%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.87%
    Low Price$16.55
    High Price$17.30
  • 3 Months
    -3.39%
    Low Price$16.55
    High Price$17.43
  • 1 Year
    -13.69%
    Low Price$16.55
    High Price$19.28
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
16.57
16.80
16.50
16.59
+0.24%
34,358
09/10/2026
16.56
16.79
16.46
16.55
-0.90%
188,549
09/09/2026
16.77
16.77
16.60
16.70
-0.06%
108,426
09/08/2026
16.63
16.80
16.63
16.71
+0.30%
53,773
09/04/2026
16.58
16.80
16.51
16.66
0.00%
45,139
09/03/2026
16.65
16.83
16.63
16.66
+0.36%
87,214
09/02/2026
16.75
16.87
16.55
16.60
-1.31%
148,661
09/01/2026
16.90
17.09
16.77
16.82
-0.77%
45,471
08/31/2026
17.07
17.41
16.88
16.95
-0.64%
26,856
08/28/2026
17.28
17.28
17.06
17.06
-0.81%
24,379
08/27/2026
17.23
17.26
17.13
17.20
+0.12%
40,329
08/26/2026
17.22
17.35
17.12
17.18
-0.69%
28,340
08/25/2026
17.17
17.34
17.17
17.30
+1.05%
44,520
08/24/2026
17.02
17.23
16.88
17.12
+0.94%
39,947
08/21/2026
16.97
17.03
16.90
16.96
-0.64%
61,708
08/20/2026
17.08
17.08
16.91
17.07
-0.26%
56,673
08/19/2026
17.01
17.15
16.93
17.12
+1.29%
30,288
08/18/2026
17.06
17.06
16.88
16.90
-0.84%
16,544
08/17/2026
17.17
17.17
17.00
17.04
-0.76%
21,198
08/14/2026
17.08
17.17
17.02
17.17
+0.06%
41,998
08/13/2026
17.03
17.19
17.03
17.16
+0.88%
36,364
08/12/2026
17.08
17.15
16.99
17.01
-0.41%
51,346
08/11/2026
17.15
17.15
17.06
17.08
0.00%
30,519
08/10/2026
17.20
17.20
17.03
17.08
-0.41%
44,992
08/07/2026
17.14
17.25
17.09
17.15
+0.23%
39,525
08/06/2026
17.25
17.32
17.06
17.11
-0.87%
34,391
08/05/2026
17.33
17.37
17.25
17.26
-0.23%
36,122
08/04/2026
17.33
17.36
17.30
17.30
+0.12%
27,433
08/03/2026
17.37
17.37
17.24
17.28
+0.23%
25,500
07/31/2026
17.36
17.36
17.21
17.24
-0.29%
59,983
07/30/2026
17.28
17.36
17.23
17.29
+0.23%
72,732
07/29/2026
17.32
17.32
17.15
17.25
-0.29%
74,816
07/28/2026
17.32
17.41
17.20
17.30
+0.17%
46,756
07/27/2026
17.30
17.34
17.18
17.27
+0.41%
53,801
07/24/2026
17.07
17.21
17.06
17.20
+0.76%
65,431
07/23/2026
17.18
17.19
17.06
17.07
-0.90%
35,977
07/22/2026
17.30
17.31
17.20
17.23
-0.49%
52,431
07/21/2026
17.26
17.32
17.25
17.31
0.00%
39,330
07/20/2026
17.35
17.40
17.25
17.31
+0.06%
100,931
07/17/2026
17.20
17.30
17.15
17.30
+0.17%
33,686
07/16/2026
17.23
17.31
17.21
17.27
-0.17%
29,085
07/15/2026
17.30
17.30
17.21
17.30
+0.17%
59,499
07/14/2026
17.21
17.27
17.17
17.27
+0.47%
54,413
07/13/2026
17.21
17.25
17.13
17.19
-0.58%
56,899
07/10/2026
17.28
17.32
17.20
17.29
-0.17%
39,305
07/09/2026
17.20
17.34
17.18
17.32
+0.29%
41,449
07/08/2026
17.42
17.42
17.24
17.27
-0.80%
30,135
07/07/2026
17.52
17.52
17.41
17.41
-0.51%
30,659
07/06/2026
17.48
17.53
17.45
17.50
+0.17%
25,330
07/02/2026
17.44
17.52
17.41
17.47
0.00%
24,917
07/01/2026
17.43
17.56
17.32
17.47
+0.23%
33,071
06/30/2026
17.30
17.60
17.25
17.43
+0.41%
311,766
06/30/2026
$0.28 Dividend
06/29/2026
17.18
17.44
17.14
17.36
+1.09%
50,996
06/26/2026
17.12
17.20
17.11
17.17
-0.06%
28,315
06/25/2026
17.25
17.27
17.14
17.18
-0.11%
25,003
06/24/2026
17.16
17.26
17.16
17.20
+0.34%
44,448
06/23/2026
17.21
17.29
17.10
17.14
-0.68%
34,950
06/22/2026
17.46
17.46
17.21
17.26
-0.96%
48,479
06/18/2026
17.41
17.52
17.39
17.43
+0.03%
48,369
06/17/2026
17.37
17.49
17.35
17.42
+0.17%
78,733
06/16/2026
17.33
17.45
17.31
17.39
+0.08%
151,905
06/15/2026
17.35
17.40
17.28
17.38
+0.68%
48,149
06/12/2026
17.20
17.27
17.16
17.26
+0.52%
56,223
06/11/2026
17.03
17.20
17.03
17.17
+0.87%
63,462
06/10/2026
17.05
17.07
17.00
17.02
+0.12%
25,947
06/09/2026
17.09
17.13
16.97
17.00
-0.46%
93,768
06/08/2026
17.15
17.21
17.08
17.08
-0.23%
31,247
06/05/2026
17.19
17.22
17.11
17.12
-0.63%
18,921
06/04/2026
17.11
17.28
17.11
17.23
+0.69%
72,557
06/03/2026
17.27
17.30
17.09
17.11
-1.08%
38,291
06/02/2026
17.31
17.40
17.21
17.30
-0.29%
67,629
06/01/2026
17.39
17.39
17.30
17.35
+0.06%
20,907
05/29/2026
17.38
17.45
17.28
17.34
-0.28%
49,655
05/28/2026
17.33
17.45
17.33
17.39
+0.34%
25,445
05/27/2026
17.35
17.42
17.28
17.33
+0.28%
31,566
05/26/2026
17.25
17.30
17.22
17.28
+0.63%
23,640
05/22/2026
17.17
17.24
17.13
17.17
+0.17%
22,413
05/21/2026
17.27
17.27
17.08
17.14
-0.68%
27,951
05/20/2026
17.19
17.31
17.15
17.26
+0.46%
37,537
05/19/2026
17.26
17.27
17.17
17.18
-1.16%
40,360
05/18/2026
17.47
17.47
17.34
17.38
+0.03%
23,697
05/15/2026
17.46
17.46
17.37
17.38
-0.98%
45,770
05/14/2026
17.61
17.62
17.51
17.55
-0.11%
11,322
05/13/2026
17.54
17.59
17.45
17.57
+0.20%
272,750
05/12/2026
17.61
17.63
17.54
17.54
-0.72%
19,743
05/11/2026
17.62
17.71
17.57
17.66
+0.50%
35,924
05/08/2026
17.60
17.64
17.56
17.58
-0.17%
27,330
05/07/2026
17.67
17.67
17.52
17.60
-0.33%
38,863
05/06/2026
17.59
17.66
17.57
17.66
+0.56%
29,792
05/05/2026
17.59
17.59
17.50
17.57
+0.06%
24,014
05/04/2026
17.54
17.60
17.47
17.56
-0.06%
67,260
05/01/2026
17.56
17.66
17.54
17.57
+0.06%
24,224
04/30/2026
17.54
17.62
17.47
17.56
+0.45%
37,748
04/29/2026
17.69
17.70
17.48
17.48
-1.22%
52,387
04/28/2026
17.70
17.78
17.63
17.69
-0.44%
22,393
04/27/2026
17.83
17.85
17.71
17.77
-0.33%
20,059
04/24/2026
17.66
17.83
17.66
17.83
+1.06%
77,204
04/23/2026
17.61
17.70
17.60
17.64
+0.06%
38,649
04/22/2026
17.62
17.70
17.56
17.63
+0.50%
18,236