USB | US Bancorp | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

US Bancorp (USB)

NYSE

$57.63+$0.27 (+0.47%)

Price as of Oct 02, 2026 3:36 PM EDT

$89.4B
Market Cap
24.33%
1-Year Change
Banks - Regional
Industry

1 Month
-5.41%

Low Price$57.36

High Price$62.94
3 Months
-6.56%

Low Price$57.36

High Price$64.81
1 Year
+24.33%

Low Price$43.60

High Price$64.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	57.31	57.67	56.04	57.36	-0.69%	11,174,506
09/30/2026	57.64	58.13	57.56	57.76	+0.28%	9,887,070
09/30/2026	$0.54 Dividend
09/29/2026	58.08	58.50	57.27	57.60	-1.09%	7,642,361
09/28/2026	58.57	58.78	58.12	58.23	-0.93%	5,761,549
09/25/2026	58.10	58.97	57.96	58.78	+1.59%	6,412,648
09/24/2026	58.07	58.24	57.41	57.86	-0.14%	7,083,330
09/23/2026	58.45	58.83	57.88	57.94	-1.62%	7,644,564
09/22/2026	60.19	60.19	58.31	58.89	-1.65%	9,479,039
09/21/2026	59.88	60.10	59.31	59.88	+0.63%	7,376,002
09/18/2026	59.29	59.77	59.10	59.50	-0.32%	14,868,795
09/17/2026	60.02	60.13	59.15	59.69	+0.87%	8,302,137
09/16/2026	61.56	62.38	58.26	59.18	-4.00%	17,955,114
09/15/2026	62.34	62.59	61.29	61.64	-0.73%	6,761,757
09/14/2026	62.22	62.63	61.71	62.10	-0.25%	10,135,315
09/11/2026	62.53	62.77	61.68	62.26	+0.69%	5,774,243
09/10/2026	61.30	61.84	61.14	61.83	+0.48%	4,815,201
09/09/2026	61.75	62.19	61.32	61.53	-0.61%	5,619,168
09/08/2026	62.42	62.66	61.91	61.91	-1.39%	5,584,590
09/04/2026	62.66	63.07	62.16	62.78	-0.25%	5,042,577
09/03/2026	62.41	63.12	62.23	62.94	+1.21%	5,681,802
09/02/2026	61.11	62.60	60.94	62.19	+2.55%	7,335,483
09/01/2026	61.07	61.54	60.23	60.64	-0.60%	6,902,612
08/31/2026	61.73	61.81	61.01	61.01	-1.42%	8,214,310
08/28/2026	62.18	62.40	61.67	61.89	+0.11%	6,256,140
08/27/2026	61.42	61.98	61.24	61.82	-0.64%	6,124,243
08/26/2026	61.87	62.59	61.52	62.22	+0.62%	6,780,982
08/25/2026	61.86	61.91	61.41	61.83	-0.02%	6,311,575
08/24/2026	61.70	62.37	61.40	61.84	+0.60%	6,360,718
08/21/2026	61.65	61.85	60.89	61.47	+0.44%	6,375,687
08/20/2026	62.12	62.47	61.20	61.21	-1.66%	5,713,345
08/19/2026	64.24	64.31	62.05	62.24	-3.04%	7,788,614
08/18/2026	64.57	64.71	63.67	64.19	-0.12%	6,047,572
08/17/2026	64.61	65.46	64.18	64.27	-0.84%	5,602,526
08/14/2026	64.47	64.95	64.33	64.81	+0.38%	4,690,420
08/13/2026	64.51	65.00	64.36	64.56	+0.23%	3,994,691
08/12/2026	64.00	64.50	63.63	64.42	+1.14%	4,193,591
08/11/2026	63.58	64.00	63.32	63.69	+0.16%	3,179,967
08/10/2026	62.92	63.72	62.85	63.59	+0.39%	5,624,858
08/07/2026	63.01	63.47	62.52	63.35	+0.20%	4,412,456
08/06/2026	64.12	64.42	63.03	63.22	-0.62%	6,228,591
08/05/2026	63.90	64.07	63.46	63.61	-0.03%	9,706,302
08/04/2026	62.94	64.25	62.92	63.63	+0.45%	9,982,850
08/03/2026	62.77	63.37	62.50	63.35	+1.48%	5,525,488
07/31/2026	62.47	62.71	61.96	62.42	+0.17%	9,086,143
07/30/2026	62.75	62.75	61.76	62.32	+0.13%	7,182,632
07/29/2026	63.42	63.69	62.02	62.24	-2.50%	8,434,055
07/28/2026	63.07	63.86	62.86	63.83	+1.48%	8,090,425
07/27/2026	63.50	64.07	62.63	62.90	-0.75%	6,328,729
07/24/2026	62.79	63.53	62.77	63.38	+1.01%	7,094,360
07/23/2026	63.14	63.34	62.29	62.74	-1.77%	7,679,083
07/22/2026	63.26	63.92	62.86	63.87	+1.19%	9,758,726
07/21/2026	62.51	63.16	62.06	63.12	+0.90%	9,601,472
07/20/2026	63.13	63.38	62.39	62.55	0.00%	11,493,429
07/17/2026	63.51	64.24	62.52	62.55	-1.36%	13,160,756
07/16/2026	62.41	63.67	61.82	63.42	+1.59%	12,082,950
07/16/2026	$1.35 Earnings
07/15/2026	61.57	62.57	61.54	62.42	+1.40%	8,850,387
07/14/2026	61.46	62.56	61.25	61.56	-0.32%	7,384,780
07/13/2026	62.20	62.35	61.38	61.76	-0.11%	6,103,129
07/10/2026	61.84	62.17	61.56	61.83	+0.82%	6,420,881
07/09/2026	60.68	61.41	60.47	61.33	+1.48%	6,023,382
07/08/2026	61.91	61.91	60.04	60.43	-3.01%	7,351,467
07/07/2026	62.68	62.80	62.28	62.31	+0.10%	5,902,215
07/06/2026	62.32	62.46	61.76	62.25	+1.78%	8,638,641
07/02/2026	61.62	61.80	60.62	61.16	-0.37%	6,140,225
07/01/2026	59.84	61.62	59.64	61.38	+2.58%	9,392,670
06/30/2026	59.93	60.30	59.65	59.84	-0.59%	9,753,469
06/30/2026	$0.52 Dividend
06/29/2026	59.75	60.54	59.64	60.20	+0.61%	7,071,302
06/26/2026	60.35	60.42	59.28	59.83	-0.49%	14,686,297
06/25/2026	59.41	60.79	59.28	60.13	+1.83%	11,435,801
06/24/2026	58.96	59.23	58.67	59.05	+0.10%	10,474,330
06/23/2026	57.88	59.07	57.54	58.99	+2.33%	12,422,206
06/22/2026	57.22	58.05	57.22	57.64	+0.93%	8,633,997
06/18/2026	57.57	57.70	56.53	57.11	+0.40%	22,024,016
06/17/2026	57.91	58.40	56.39	56.89	-1.66%	12,390,347
06/16/2026	57.45	57.89	56.96	57.85	+1.90%	7,014,152
06/15/2026	58.42	58.51	56.73	56.77	-1.95%	9,353,033
06/12/2026	57.29	58.24	57.05	57.90	+2.27%	9,179,593
06/11/2026	55.88	56.66	55.40	56.61	+1.44%	10,191,158
06/10/2026	55.07	56.63	54.81	55.80	+1.41%	12,662,712
06/09/2026	54.73	55.46	54.39	55.03	+1.21%	12,464,359
06/08/2026	54.61	55.11	54.20	54.37	-0.61%	7,240,948
06/05/2026	54.54	54.97	54.31	54.70	+0.41%	6,500,238
06/04/2026	52.83	54.57	52.43	54.48	+4.37%	8,788,804
06/03/2026	53.31	53.44	52.18	52.20	-2.67%	8,066,211
06/02/2026	52.41	53.76	52.31	53.63	+1.96%	7,243,730
06/01/2026	52.93	53.53	52.26	52.60	-2.37%	8,421,555
05/29/2026	53.46	53.96	53.13	53.88	+0.73%	13,124,657
05/28/2026	53.70	53.93	53.14	53.49	-0.44%	6,702,719
05/27/2026	54.32	54.48	53.53	53.72	-0.96%	7,949,823
05/26/2026	54.18	54.51	53.77	54.24	+0.71%	5,636,311
05/22/2026	53.96	54.19	53.68	53.86	+0.49%	5,106,949
05/21/2026	53.37	53.68	52.94	53.59	+0.11%	6,126,686
05/20/2026	52.61	53.60	52.11	53.54	+2.25%	5,250,658
05/19/2026	52.29	52.72	51.68	52.36	-0.28%	7,519,903
05/18/2026	52.21	52.85	52.09	52.50	+0.62%	5,987,546
05/15/2026	52.46	52.47	51.40	52.18	-0.56%	10,007,180
05/14/2026	52.40	52.89	52.32	52.47	+1.29%	7,846,433