USB
US Bancorp (USB)
NYSE
$59.73+$1.05 (+1.78%)
Price as of Jun 23, 2026 1:10 PM EDT
  • $91.4B
    Market Cap
  • 38.74%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +7.02%
    Low Price$53.14
    High Price$58.94
  • 3 Months
    +15.68%
    Low Price$50.85
    High Price$58.94
  • 1 Year
    +38.74%
    Low Price$43.94
    High Price$60.69
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
58.25
59.10
58.25
58.68
+0.93%
8,633,997
06/18/2026
58.61
58.74
57.55
58.14
+0.40%
22,024,016
06/17/2026
58.95
59.45
57.41
57.91
-1.66%
12,390,347
06/16/2026
58.48
58.94
57.99
58.89
+1.90%
7,014,152
06/15/2026
59.47
59.56
57.75
57.79
-1.95%
9,353,033
06/12/2026
58.32
59.29
58.08
58.94
+2.27%
9,179,593
06/11/2026
56.89
57.68
56.40
57.63
+1.44%
10,191,158
06/10/2026
56.06
57.65
55.80
56.81
+1.41%
12,662,712
06/09/2026
55.72
56.46
55.37
56.02
+1.21%
12,464,359
06/08/2026
55.59
56.11
55.18
55.35
-0.61%
7,240,948
06/05/2026
55.52
55.96
55.29
55.69
+0.41%
6,500,238
06/04/2026
53.78
55.55
53.37
55.46
+4.37%
8,788,804
06/03/2026
54.27
54.40
53.12
53.14
-2.67%
8,066,211
06/02/2026
53.35
54.73
53.25
54.60
+1.96%
7,243,730
06/01/2026
53.88
54.49
53.21
53.55
-2.37%
8,421,555
05/29/2026
54.42
54.93
54.09
54.85
+0.73%
13,124,657
05/28/2026
54.67
54.90
54.10
54.45
-0.44%
6,702,719
05/27/2026
55.30
55.46
54.50
54.69
-0.96%
7,949,823
05/26/2026
55.16
55.49
54.74
55.22
+0.71%
5,636,311
05/22/2026
54.93
55.17
54.64
54.83
+0.49%
5,106,949
05/21/2026
54.33
54.65
53.89
54.56
+0.11%
6,126,686
05/20/2026
53.56
54.57
53.05
54.50
+2.25%
5,250,658
05/19/2026
53.24
53.67
52.61
53.30
-0.28%
7,519,903
05/18/2026
53.15
53.80
53.03
53.45
+0.62%
5,987,546
05/15/2026
53.40
53.42
52.33
53.12
-0.56%
10,007,180
05/14/2026
53.34
53.84
53.26
53.42
+1.29%
7,846,433
05/13/2026
54.09
54.14
52.60
52.74
-3.19%
14,646,439
05/12/2026
54.55
54.88
53.62
54.48
-0.02%
9,068,795
05/11/2026
55.53
55.87
54.36
54.49
-1.87%
7,847,826
05/08/2026
55.61
55.64
54.91
55.53
+0.40%
10,662,475
05/07/2026
56.22
56.48
55.04
55.31
-1.51%
11,680,379
05/06/2026
56.13
56.86
56.11
56.16
+1.01%
9,217,845
05/05/2026
55.52
55.80
55.30
55.60
+0.65%
7,014,509
05/04/2026
55.84
56.12
55.20
55.24
-1.88%
6,218,350
05/01/2026
56.69
57.05
56.30
56.30
-0.64%
6,572,866
04/30/2026
55.94
56.98
55.56
56.66
+0.87%
10,918,700
04/29/2026
56.21
56.46
55.49
56.17
-0.07%
9,615,602
04/28/2026
56.60
56.85
56.09
56.21
+0.43%
7,394,684
04/27/2026
55.63
56.42
55.56
55.97
+0.70%
6,763,719
04/24/2026
56.75
56.77
55.40
55.58
-1.85%
6,146,902
04/23/2026
56.86
57.24
56.09
56.63
+0.05%
6,048,873
04/22/2026
57.05
57.31
56.47
56.60
-0.42%
8,558,650
04/21/2026
57.10
58.05
56.70
56.84
-0.28%
9,237,808
04/20/2026
56.47
57.50
56.47
57.00
+0.12%
8,285,145
04/17/2026
55.95
57.39
55.85
56.93
+2.61%
11,266,248
04/16/2026
55.75
56.22
55.15
55.48
-1.58%
13,686,002
04/16/2026
$1.18 Earnings
04/15/2026
56.12
56.76
55.84
56.37
+0.50%
11,346,928
04/14/2026
56.16
56.34
54.38
56.09
-0.74%
15,677,033
04/13/2026
55.29
56.57
54.95
56.51
+1.53%
5,863,727
04/10/2026
56.29
56.32
55.57
55.66
-1.19%
7,384,710
04/09/2026
55.06
56.54
55.04
56.33
+1.75%
10,180,613
04/08/2026
55.22
55.75
54.76
55.36
+3.09%
8,145,637
04/07/2026
53.27
53.80
53.16
53.70
+0.49%
9,198,326
04/06/2026
53.01
53.58
52.87
53.44
+0.93%
6,535,882
04/02/2026
51.95
53.08
51.60
52.95
+0.38%
7,052,721
04/01/2026
52.75
53.02
52.26
52.75
+1.42%
7,985,858
03/31/2026
51.18
52.13
50.72
52.01
+3.28%
15,709,955
03/31/2026
$0.52 Dividend
03/30/2026
50.65
50.78
49.99
50.36
+0.06%
8,690,016
03/27/2026
50.77
50.97
49.98
50.33
-1.43%
10,774,380
03/26/2026
50.97
51.41
50.79
51.06
-0.58%
7,317,228
03/25/2026
51.79
52.24
50.90
51.36
-0.48%
8,957,684
03/24/2026
50.25
52.02
50.23
51.61
+1.20%
13,434,744
03/23/2026
52.29
52.41
50.91
50.99
+0.53%
12,235,369
03/20/2026
50.88
51.14
50.15
50.73
-0.10%
21,629,576
03/19/2026
50.46
51.31
49.88
50.78
-0.04%
9,543,035
03/18/2026
51.32
51.79
50.75
50.80
-0.50%
10,519,749
03/17/2026
51.46
51.82
50.90
51.05
+0.82%
8,280,398
03/16/2026
51.03
51.44
50.55
50.64
+0.31%
10,617,983
03/13/2026
51.54
51.63
50.39
50.48
-0.93%
10,742,512
03/12/2026
50.61
51.50
50.57
50.95
-1.44%
11,993,598
03/11/2026
51.57
51.96
50.84
51.70
+0.54%
12,058,277
03/10/2026
51.61
52.35
50.83
51.42
-0.35%
10,461,468
03/09/2026
51.00
51.90
49.81
51.60
-0.46%
11,260,895
03/06/2026
52.06
52.31
50.84
51.83
-2.86%
9,804,910
03/05/2026
52.98
53.76
52.65
53.36
-0.79%
12,849,342
03/04/2026
53.78
54.01
53.18
53.78
+0.65%
6,987,617
03/03/2026
52.65
54.13
52.38
53.44
-1.17%
11,508,974
03/02/2026
53.10
54.70
52.71
54.07
-0.05%
8,980,727
02/27/2026
55.64
55.92
53.53
54.10
-4.54%
13,058,712
02/26/2026
56.23
57.51
55.88
56.67
+2.16%
10,932,200
02/25/2026
54.96
55.57
54.62
55.48
+1.85%
8,646,917
02/24/2026
54.80
55.25
53.99
54.47
-1.40%
9,373,829
02/23/2026
58.03
58.27
54.96
55.24
-4.86%
9,705,007
02/20/2026
57.21
58.08
56.68
58.06
+1.33%
8,805,887
02/19/2026
57.62
57.87
56.82
57.30
-1.48%
6,914,960
02/18/2026
57.59
58.44
57.50
58.16
+1.01%
7,355,723
02/17/2026
57.67
58.30
57.37
57.58
+0.83%
7,253,175
02/13/2026
56.86
57.55
56.26
57.10
-0.24%
9,284,424
02/12/2026
58.78
59.41
56.67
57.24
-1.92%
16,654,479
02/11/2026
60.38
60.56
58.10
58.36
-2.63%
14,329,184
02/10/2026
59.51
60.36
59.18
59.93
+0.33%
8,501,764
02/09/2026
59.84
60.25
59.64
59.73
-0.56%
7,113,047
02/06/2026
59.34
60.29
59.18
60.07
+2.67%
11,998,798
02/05/2026
58.50
59.02
57.99
58.51
-0.52%
11,463,480
02/04/2026
58.58
59.99
58.51
58.81
+1.24%
18,509,877
02/03/2026
56.91
58.26
56.42
58.09
+2.32%
18,927,558
02/02/2026
55.57
56.83
55.42
56.77
+2.23%
10,468,468
01/30/2026
55.48
55.92
54.97
55.54
-0.39%
9,826,744