5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
+12.04%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $44.41 | $44.82 (0.92%) | $44.91 | $44.33 | 8.43 M | $69.87 B |
| 06/24/2025 | $44.52 | $44.54 (0.04%) | $44.95 | $44.43 | 11.00 M | $69.44 B |
| 06/23/2025 | $43.18 | $44.09 (2.11%) | $44.12 | $42.93 | 12.50 M | $68.74 B |
| 06/20/2025 | $43.35 | $43.29 (-0.14%) | $43.55 | $43.18 | 22.31 M | $67.49 B |
| 06/18/2025 | $42.56 | $43.27 (1.67%) | $43.42 | $42.55 | 12.70 M | $67.46 B |
| 06/17/2025 | $42.97 | $42.69 (-0.65%) | $43.17 | $42.61 | 10.92 M | $66.55 B |
| 06/16/2025 | $43.56 | $43.15 (-0.94%) | $43.61 | $43.10 | 14.25 M | $67.27 B |
| 06/13/2025 | $43.70 | $42.99 (-1.62%) | $43.81 | $42.85 | 9.47 M | $67.02 B |
| 06/12/2025 | $44.01 | $44.16 (0.34%) | $44.17 | $43.60 | 9.55 M | $68.85 B |
| 06/11/2025 | $45.08 | $44.20 (-1.95%) | $45.11 | $44.13 | 13.02 M | $68.91 B |
| 06/10/2025 | $44.99 | $45.24 (0.56%) | $45.41 | $44.82 | 5.79 M | $70.53 B |
| 06/09/2025 | $45.00 | $44.87 (-0.29%) | $45.25 | $44.76 | 5.61 M | $69.95 B |
| 06/06/2025 | $44.41 | $44.77 (0.81%) | $44.83 | $44.26 | 7.65 M | $69.80 B |
| 06/05/2025 | $44.15 | $43.68 (-1.06%) | $44.15 | $43.49 | 6.08 M | $68.10 B |
| 06/04/2025 | $44.48 | $43.90 (-1.3%) | $44.73 | $43.86 | 6.98 M | $68.44 B |
| 06/03/2025 | $43.58 | $44.38 (1.84%) | $44.48 | $43.50 | 10.11 M | $69.19 B |
| 06/02/2025 | $43.31 | $43.62 (0.72%) | $43.64 | $42.78 | 6.16 M | $68.00 B |
| 05/30/2025 | $43.57 | $43.59 (0.05%) | $43.78 | $43.20 | 9.78 M | $67.96 B |
| 05/29/2025 | $43.55 | $43.76 (0.48%) | $43.78 | $43.18 | 6.37 M | $68.22 B |
| 05/28/2025 | $43.74 | $43.23 (-1.17%) | $43.87 | $43.16 | 4.80 M | $67.40 B |
| 05/27/2025 | $43.55 | $43.74 (0.44%) | $43.75 | $43.03 | 6.50 M | $68.19 B |
| 05/23/2025 | $42.22 | $42.94 (1.71%) | $43.11 | $42.21 | 5.80 M | $66.94 B |
| 05/22/2025 | $42.89 | $43.12 (0.54%) | $43.46 | $42.63 | 6.61 M | $67.22 B |
| 05/21/2025 | $44.07 | $42.89 (-2.68%) | $44.13 | $42.86 | 6.30 M | $66.87 B |
| 05/20/2025 | $44.67 | $44.41 (-0.58%) | $44.72 | $44.26 | 6.61 M | $69.24 B |
| 05/19/2025 | $44.40 | $44.79 (0.88%) | $44.87 | $44.31 | 5.72 M | $69.83 B |
| 05/16/2025 | $44.61 | $44.92 (0.69%) | $45.00 | $44.30 | 7.37 M | $70.03 B |
| 05/15/2025 | $44.23 | $44.58 (0.79%) | $44.69 | $44.22 | 6.53 M | $69.50 B |
| 05/14/2025 | $44.22 | $44.23 (0.02%) | $44.35 | $44.00 | 5.88 M | $68.95 B |
| 05/13/2025 | $44.00 | $44.37 (0.84%) | $44.50 | $43.81 | 10.14 M | $69.17 B |
| 05/12/2025 | $43.91 | $44.01 (0.23%) | $44.36 | $43.72 | 12.30 M | $68.61 B |
| 05/09/2025 | $42.14 | $42.02 (-0.28%) | $42.28 | $41.82 | 7.00 M | $65.51 B |
| 05/08/2025 | $41.78 | $42.14 (0.86%) | $42.35 | $41.50 | 8.84 M | $65.70 B |
| 05/07/2025 | $41.25 | $41.30 (0.12%) | $41.68 | $41.13 | 8.33 M | $64.39 B |
| 05/06/2025 | $40.98 | $40.98 (0%) | $41.40 | $40.89 | 5.27 M | $63.89 B |
| 05/05/2025 | $41.00 | $41.46 (1.12%) | $42.02 | $40.94 | 5.23 M | $64.64 B |
| 05/02/2025 | $40.83 | $41.47 (1.57%) | $41.60 | $40.75 | 9.09 M | $64.65 B |
| 05/01/2025 | $40.16 | $40.50 (0.85%) | $40.91 | $39.99 | 7.19 M | $63.14 B |
| 04/30/2025 | $39.73 | $40.34 (1.54%) | $40.47 | $39.28 | 10.56 M | $62.89 B |
| 04/29/2025 | $39.95 | $40.50 (1.38%) | $40.57 | $39.76 | 8.39 M | $63.14 B |
| 04/28/2025 | $40.05 | $40.18 (0.32%) | $40.39 | $39.78 | 5.26 M | $62.64 B |
| 04/25/2025 | $39.76 | $39.92 (0.4%) | $40.13 | $39.65 | 6.43 M | $62.24 B |
| 04/24/2025 | $39.30 | $40.05 (1.91%) | $40.20 | $39.26 | 9.48 M | $62.44 B |
| 04/23/2025 | $40.00 | $39.51 (-1.23%) | $41.15 | $39.32 | 12.75 M | $61.60 B |
| 04/22/2025 | $38.26 | $39.00 (1.93%) | $39.07 | $38.16 | 8.31 M | $60.80 B |
| 04/21/2025 | $37.91 | $37.81 (-0.26%) | $38.08 | $37.24 | 11.26 M | $58.95 B |
| 04/17/2025 | $37.94 | $38.20 (0.69%) | $38.68 | $37.80 | 12.54 M | $59.55 B |
| 04/16/2025 | $38.22 | $37.82 (-1.05%) | $39.15 | $37.43 | 17.38 M | $58.96 B |
| 04/15/2025 | $38.24 | $38.63 (1.02%) | $39.38 | $38.24 | 11.72 M | $60.22 B |
| 04/14/2025 | $38.51 | $38.20 (-0.8%) | $38.78 | $37.77 | 12.81 M | $59.55 B |
| 04/11/2025 | $37.00 | $37.86 (2.32%) | $37.97 | $36.48 | 18.56 M | $59.02 B |
| 04/10/2025 | $38.46 | $37.25 (-3.15%) | $38.48 | $36.36 | 20.95 M | $58.07 B |
| 04/09/2025 | $35.82 | $39.30 (9.72%) | $39.85 | $35.49 | 22.91 M | $61.27 B |
| 04/08/2025 | $37.94 | $36.40 (-4.06%) | $38.60 | $35.73 | 18.71 M | $56.75 B |
| 04/07/2025 | $35.80 | $36.80 (2.79%) | $38.33 | $35.18 | 21.82 M | $57.37 B |
| 04/04/2025 | $37.37 | $36.83 (-1.45%) | $37.69 | $35.74 | 19.86 M | $57.42 B |
| 04/03/2025 | $41.15 | $38.79 (-5.74%) | $41.22 | $38.71 | 16.70 M | $60.47 B |
| 04/02/2025 | $41.27 | $43.01 (4.22%) | $43.07 | $41.27 | 10.43 M | $67.05 B |
| 04/01/2025 | $41.86 | $41.77 (-0.22%) | $42.01 | $41.34 | 9.51 M | $65.12 B |
| 03/31/2025 | $41.39 | $42.22 (2.01%) | $42.34 | $41.16 | 10.55 M | $65.82 B |
| 03/28/2025 | $43.16 | $42.26 (-2.09%) | $43.43 | $42.15 | 7.15 M | $65.88 B |
| 03/27/2025 | $43.74 | $43.23 (-1.17%) | $43.90 | $43.13 | 8.17 M | $67.40 B |
| 03/26/2025 | $43.92 | $43.77 (-0.34%) | $44.46 | $43.58 | 9.59 M | $68.24 B |
| 03/25/2025 | $43.78 | $43.70 (-0.18%) | $44.03 | $43.49 | 7.38 M | $68.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
