USB
US Bancorp (USB)
NYSE
$62.13+$0.08 (+0.13%)
Price as of Aug 21, 2026 7:51 PM EDT
  • $96.7B
    Market Cap
  • 33.64%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -2.61%
    Low Price$61.78
    High Price$65.42
  • 3 Months
    +14.70%
    Low Price$52.69
    High Price$65.42
  • 1 Year
    +33.64%
    Low Price$44.01
    High Price$65.42
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
62.23
62.43
61.46
62.05
+0.44%
6,375,687
08/20/2026
62.70
63.06
61.77
61.78
-1.66%
5,713,345
08/19/2026
64.84
64.91
62.64
62.82
-3.04%
7,788,614
08/18/2026
65.18
65.32
64.27
64.79
-0.12%
6,047,572
08/17/2026
65.22
66.08
64.78
64.87
-0.84%
5,602,526
08/14/2026
65.07
65.56
64.93
65.42
+0.38%
4,690,420
08/13/2026
65.11
65.61
64.97
65.17
+0.23%
3,994,691
08/12/2026
64.60
65.10
64.23
65.02
+1.14%
4,193,591
08/11/2026
64.18
64.60
63.92
64.29
+0.16%
3,179,967
08/10/2026
63.51
64.32
63.44
64.19
+0.39%
5,624,858
08/07/2026
63.60
64.06
63.11
63.94
+0.20%
4,412,456
08/06/2026
64.72
65.02
63.63
63.81
-0.62%
6,228,591
08/05/2026
64.50
64.67
64.05
64.21
-0.03%
9,706,302
08/04/2026
63.53
64.85
63.51
64.23
+0.45%
9,982,850
08/03/2026
63.36
63.96
63.09
63.94
+1.48%
5,525,488
07/31/2026
63.06
63.30
62.54
63.01
+0.17%
9,086,143
07/30/2026
63.34
63.34
62.34
62.90
+0.13%
7,182,632
07/29/2026
64.01
64.29
62.61
62.82
-2.50%
8,434,055
07/28/2026
63.66
64.46
63.45
64.43
+1.48%
8,090,425
07/27/2026
64.10
64.67
63.22
63.49
-0.75%
6,328,729
07/24/2026
63.38
64.13
63.36
63.97
+1.01%
7,094,360
07/23/2026
63.73
63.94
62.87
63.33
-1.77%
7,679,083
07/22/2026
63.85
64.52
63.45
64.47
+1.19%
9,758,726
07/21/2026
63.10
63.75
62.64
63.71
+0.90%
9,601,472
07/20/2026
63.72
63.97
62.97
63.14
0.00%
11,493,429
07/17/2026
64.11
64.84
63.11
63.14
-1.36%
13,160,756
07/16/2026
63.00
64.27
62.40
64.01
+1.59%
12,082,950
07/16/2026
$1.35 Earnings
07/15/2026
62.15
63.16
62.12
63.01
+1.40%
8,850,387
07/14/2026
62.04
63.14
61.83
62.14
-0.32%
7,384,780
07/13/2026
62.78
62.93
61.96
62.34
-0.11%
6,103,129
07/10/2026
62.42
62.75
62.14
62.41
+0.82%
6,420,881
07/09/2026
61.25
61.99
61.04
61.90
+1.48%
6,023,382
07/08/2026
62.49
62.49
60.60
61.00
-3.01%
7,351,467
07/07/2026
63.27
63.39
62.86
62.89
+0.10%
5,902,215
07/06/2026
62.90
63.05
62.34
62.83
+1.78%
8,638,641
07/02/2026
62.20
62.38
61.19
61.73
-0.37%
6,140,225
07/01/2026
60.40
62.20
60.20
61.96
+2.58%
9,392,670
06/30/2026
60.49
60.87
60.21
60.40
-0.59%
9,753,469
06/30/2026
$0.52 Dividend
06/29/2026
60.31
61.11
60.19
60.76
+0.61%
7,071,302
06/26/2026
60.92
60.99
59.84
60.39
-0.49%
14,686,297
06/25/2026
59.97
61.35
59.84
60.69
+1.83%
11,435,801
06/24/2026
59.51
59.79
59.22
59.60
+0.10%
10,474,330
06/23/2026
58.42
59.62
58.08
59.54
+2.33%
12,422,206
06/22/2026
57.76
58.60
57.76
58.18
+0.93%
8,633,997
06/18/2026
58.11
58.24
57.06
57.65
+0.40%
22,024,016
06/17/2026
58.45
58.95
56.92
57.42
-1.66%
12,390,347
06/16/2026
57.98
58.43
57.50
58.39
+1.90%
7,014,152
06/15/2026
58.97
59.05
57.26
57.30
-1.95%
9,353,033
06/12/2026
57.83
58.78
57.59
58.44
+2.27%
9,179,593
06/11/2026
56.41
57.19
55.92
57.14
+1.44%
10,191,158
06/10/2026
55.58
57.16
55.33
56.33
+1.41%
12,662,712
06/09/2026
55.25
55.98
54.90
55.54
+1.21%
12,464,359
06/08/2026
55.12
55.63
54.71
54.88
-0.61%
7,240,948
06/05/2026
55.05
55.49
54.82
55.22
+0.41%
6,500,238
06/04/2026
53.32
55.08
52.92
54.99
+4.37%
8,788,804
06/03/2026
53.81
53.94
52.67
52.69
-2.67%
8,066,211
06/02/2026
52.90
54.26
52.80
54.14
+1.96%
7,243,730
06/01/2026
53.42
54.03
52.75
53.10
-2.37%
8,421,555
05/29/2026
53.96
54.46
53.63
54.38
+0.73%
13,124,657
05/28/2026
54.21
54.43
53.64
53.99
-0.44%
6,702,719
05/27/2026
54.83
54.99
54.03
54.23
-0.96%
7,949,823
05/26/2026
54.69
55.02
54.28
54.75
+0.71%
5,636,311
05/22/2026
54.46
54.70
54.18
54.36
+0.49%
5,106,949
05/21/2026
53.87
54.18
53.43
54.10
+0.11%
6,126,686
05/20/2026
53.11
54.11
52.60
54.04
+2.25%
5,250,658
05/19/2026
52.78
53.21
52.16
52.85
-0.28%
7,519,903
05/18/2026
52.70
53.34
52.58
53.00
+0.62%
5,987,546
05/15/2026
52.95
52.97
51.89
52.67
-0.56%
10,007,180
05/14/2026
52.89
53.38
52.81
52.97
+1.29%
7,846,433
05/13/2026
53.63
53.68
52.15
52.29
-3.19%
14,646,439
05/12/2026
54.09
54.41
53.17
54.02
-0.02%
9,068,795
05/11/2026
55.06
55.40
53.89
54.03
-1.87%
7,847,826
05/08/2026
55.14
55.17
54.44
55.06
+0.40%
10,662,475
05/07/2026
55.74
56.00
54.57
54.84
-1.51%
11,680,379
05/06/2026
55.65
56.38
55.63
55.68
+1.01%
9,217,845
05/05/2026
55.05
55.33
54.83
55.13
+0.65%
7,014,509
05/04/2026
55.37
55.64
54.73
54.77
-1.88%
6,218,350
05/01/2026
56.21
56.57
55.82
55.82
-0.64%
6,572,866
04/30/2026
55.47
56.50
55.08
56.18
+0.87%
10,918,700
04/29/2026
55.73
55.98
55.01
55.69
-0.07%
9,615,602
04/28/2026
56.12
56.37
55.61
55.73
+0.43%
7,394,684
04/27/2026
55.16
55.94
55.09
55.50
+0.70%
6,763,719
04/24/2026
56.27
56.29
54.93
55.11
-1.85%
6,146,902
04/23/2026
56.38
56.75
55.61
56.15
+0.05%
6,048,873
04/22/2026
56.57
56.82
55.99
56.12
-0.42%
8,558,650
04/21/2026
56.62
57.56
56.22
56.36
-0.28%
9,237,808
04/20/2026
55.99
57.01
55.99
56.52
+0.12%
8,285,145
04/17/2026
55.48
56.90
55.38
56.45
+2.61%
11,266,248
04/16/2026
55.28
55.74
54.68
55.01
-1.58%
13,686,002
04/16/2026
$1.18 Earnings
04/15/2026
55.64
56.27
55.37
55.89
+0.50%
11,346,928
04/14/2026
55.68
55.86
53.92
55.61
-0.74%
15,677,033
04/13/2026
54.82
56.09
54.48
56.03
+1.53%
5,863,727
04/10/2026
55.81
55.84
55.10
55.19
-1.19%
7,384,710
04/09/2026
54.59
56.06
54.57
55.85
+1.75%
10,180,613
04/08/2026
54.75
55.28
54.29
54.89
+3.09%
8,145,637
04/07/2026
52.82
53.34
52.71
53.24
+0.49%
9,198,326
04/06/2026
52.56
53.13
52.42
52.99
+0.93%
6,535,882