USB.PS
US BANCORP DO-O (USB.PS)
NYSE
$15.58-$0.19 (-1.20%)
Price as of Nov 13, 2026 1:55 PM EST
  • N/A
    Market Cap
  • -9.24%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.50%
    Low Price$15.72
    High Price$16.41
  • 3 Months
    -5.66%
    Low Price$15.72
    High Price$17.00
  • 1 Year
    -9.24%
    Low Price$15.72
    High Price$17.93
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
15.86
15.99
15.70
15.77
-1.68%
68,820
11/11/2026
16.00
16.24
15.85
16.04
0.00%
49,365
11/10/2026
16.27
16.27
15.91
16.04
-2.25%
74,548
11/09/2026
16.16
16.54
16.10
16.41
+1.55%
79,921
11/06/2026
16.17
16.23
15.98
16.16
+0.06%
166,758
11/05/2026
16.25
16.30
15.79
16.15
-0.25%
101,647
11/04/2026
15.96
16.23
15.83
16.19
+2.34%
78,958
11/03/2026
15.80
15.94
15.76
15.82
+0.13%
81,810
11/02/2026
15.83
15.96
15.75
15.80
+0.45%
124,130
10/30/2026
15.70
15.92
15.69
15.73
-0.13%
123,033
10/29/2026
15.69
15.85
15.68
15.75
+0.19%
113,596
10/28/2026
15.85
16.00
15.68
15.72
-1.13%
66,637
10/27/2026
15.90
15.95
15.77
15.90
+0.32%
72,860
10/26/2026
15.98
16.02
15.65
15.85
-0.06%
70,284
10/23/2026
15.98
16.06
15.83
15.86
-0.25%
46,871
10/22/2026
15.79
15.98
15.79
15.90
+0.06%
68,468
10/21/2026
16.00
16.00
15.71
15.89
-0.38%
79,822
10/20/2026
16.01
16.17
15.91
15.95
+0.06%
153,702
10/19/2026
16.04
16.19
15.80
15.94
-0.69%
46,416
10/16/2026
16.19
16.30
16.01
16.05
-0.80%
129,662
10/15/2026
16.01
16.28
16.01
16.18
+1.63%
84,348
10/14/2026
15.88
16.00
15.72
15.92
-0.69%
156,480
10/13/2026
15.81
16.04
15.60
16.03
+1.14%
56,680
10/12/2026
15.73
15.86
15.66
15.85
+0.32%
63,023
10/09/2026
15.68
15.87
15.63
15.80
+0.45%
66,194
10/08/2026
15.75
15.78
15.62
15.73
-0.51%
103,657
10/07/2026
15.81
15.85
15.54
15.81
-0.44%
58,461
10/06/2026
15.88
15.92
15.77
15.88
-0.25%
84,835
10/05/2026
16.02
16.20
15.81
15.92
-1.36%
62,878
10/02/2026
16.32
16.48
16.06
16.14
-0.62%
59,529
10/01/2026
16.17
16.36
15.91
16.24
-0.55%
48,188
09/30/2026
16.09
16.33
15.85
16.33
+1.94%
94,555
09/30/2026
$0.28 Dividend
09/29/2026
16.16
16.18
15.54
16.02
-1.09%
96,204
09/28/2026
16.27
16.33
16.08
16.20
-1.14%
61,906
09/25/2026
16.45
16.49
16.24
16.38
-0.18%
48,285
09/24/2026
16.32
16.49
16.24
16.41
+0.06%
31,986
09/23/2026
16.34
16.52
16.16
16.40
-0.24%
29,727
09/22/2026
16.61
16.61
16.38
16.44
-0.48%
67,632
09/21/2026
16.73
17.08
16.49
16.52
-0.41%
27,179
09/18/2026
16.48
16.83
16.48
16.59
-0.12%
31,668
09/17/2026
16.71
16.71
16.47
16.61
-0.18%
58,818
09/16/2026
16.13
16.72
16.04
16.64
+3.42%
146,340
09/15/2026
16.25
16.38
15.83
16.09
-1.27%
191,831
09/14/2026
16.21
16.46
16.18
16.29
-0.06%
56,033
09/11/2026
16.28
16.51
16.22
16.30
+0.24%
34,358
09/10/2026
16.27
16.50
16.18
16.26
-0.90%
188,549
09/09/2026
16.48
16.48
16.31
16.41
-0.06%
108,426
09/08/2026
16.34
16.51
16.34
16.42
+0.30%
53,773
09/04/2026
16.29
16.51
16.23
16.37
0.00%
45,139
09/03/2026
16.36
16.54
16.34
16.37
+0.36%
87,214
09/02/2026
16.46
16.58
16.26
16.31
-1.31%
148,661
09/01/2026
16.61
16.80
16.48
16.53
-0.77%
45,471
08/31/2026
16.78
17.11
16.59
16.66
-0.64%
26,856
08/28/2026
16.98
16.98
16.77
16.77
-0.81%
24,379
08/27/2026
16.93
16.96
16.84
16.90
+0.12%
40,329
08/26/2026
16.92
17.05
16.83
16.88
-0.69%
28,340
08/25/2026
16.87
17.04
16.87
17.00
+1.05%
44,520
08/24/2026
16.73
16.93
16.59
16.82
+0.94%
39,947
08/21/2026
16.68
16.74
16.61
16.67
-0.64%
61,708
08/20/2026
16.79
16.79
16.62
16.78
-0.26%
56,673
08/19/2026
16.72
16.85
16.64
16.82
+1.29%
30,288
08/18/2026
16.77
16.77
16.59
16.60
-0.84%
16,544
08/17/2026
16.87
16.87
16.71
16.75
-0.76%
21,198
08/14/2026
16.79
16.87
16.73
16.87
+0.06%
41,998
08/13/2026
16.74
16.89
16.74
16.86
+0.88%
36,364
08/12/2026
16.79
16.85
16.70
16.72
-0.41%
51,346
08/11/2026
16.85
16.85
16.77
16.79
0.00%
30,519
08/10/2026
16.90
16.90
16.74
16.79
-0.41%
44,992
08/07/2026
16.84
16.95
16.80
16.85
+0.23%
39,525
08/06/2026
16.95
17.02
16.77
16.81
-0.87%
34,391
08/05/2026
17.03
17.07
16.95
16.96
-0.23%
36,122
08/04/2026
17.03
17.06
17.00
17.00
+0.12%
27,433
08/03/2026
17.07
17.07
16.94
16.98
+0.23%
25,500
07/31/2026
17.06
17.06
16.91
16.94
-0.29%
59,983
07/30/2026
16.98
17.06
16.93
16.99
+0.23%
72,732
07/29/2026
17.02
17.02
16.85
16.95
-0.29%
74,816
07/28/2026
17.02
17.11
16.90
17.00
+0.17%
46,756
07/27/2026
17.00
17.04
16.88
16.97
+0.41%
53,801
07/24/2026
16.78
16.91
16.77
16.90
+0.76%
65,431
07/23/2026
16.88
16.89
16.77
16.78
-0.90%
35,977
07/22/2026
17.00
17.01
16.90
16.93
-0.49%
52,431
07/21/2026
16.96
17.02
16.95
17.01
0.00%
39,330
07/20/2026
17.05
17.10
16.95
17.01
+0.06%
100,931
07/17/2026
16.90
17.00
16.85
17.00
+0.17%
33,686
07/16/2026
16.93
17.01
16.91
16.97
-0.17%
29,085
07/15/2026
17.00
17.00
16.91
17.00
+0.17%
59,499
07/14/2026
16.91
16.97
16.87
16.97
+0.47%
54,413
07/13/2026
16.91
16.96
16.83
16.89
-0.58%
56,899
07/10/2026
16.98
17.02
16.90
16.99
-0.17%
39,305
07/09/2026
16.90
17.04
16.88
17.02
+0.29%
41,449
07/08/2026
17.12
17.12
16.94
16.97
-0.80%
30,135
07/07/2026
17.22
17.22
17.11
17.11
-0.51%
30,659
07/06/2026
17.18
17.23
17.15
17.20
+0.17%
25,330
07/02/2026
17.14
17.22
17.10
17.17
0.00%
24,917
07/01/2026
17.13
17.26
17.02
17.17
+0.23%
33,071
06/30/2026
17.00
17.30
16.95
17.13
+0.41%
311,766
06/30/2026
$0.28 Dividend
06/29/2026
16.89
17.14
16.85
17.06
+1.09%
50,996
06/26/2026
16.83
16.90
16.82
16.88
-0.06%
28,315