5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
+5.28%
6 MONTH PERFORMANCE
+17.62%
YEAR-TO-DATE PERFORMANCE
+7.41%
1 YEAR PERFORMANCE
-1.43%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $50.95 | $51.37 (0.82%) | $51.51 | $50.90 | 6.32 M | $79.98 B |
| 12/03/2025 | $49.96 | $50.93 (1.94%) | $50.96 | $49.79 | 9.58 M | $79.30 B |
| 12/02/2025 | $49.63 | $49.68 (0.1%) | $49.98 | $49.17 | 10.79 M | $77.35 B |
| 12/01/2025 | $48.94 | $49.41 (0.96%) | $49.85 | $48.92 | 8.98 M | $76.93 B |
| 11/28/2025 | $48.91 | $49.05 (0.29%) | $49.26 | $48.84 | 3.28 M | $76.37 B |
| 11/26/2025 | $48.92 | $48.95 (0.06%) | $49.30 | $48.74 | 4.45 M | $76.22 B |
| 11/25/2025 | $48.05 | $48.91 (1.79%) | $49.19 | $47.98 | 10.15 M | $76.15 B |
| 11/24/2025 | $47.77 | $47.75 (-0.04%) | $47.93 | $47.22 | 10.96 M | $74.35 B |
| 11/21/2025 | $46.83 | $47.78 (2.03%) | $48.16 | $46.63 | 7.87 M | $74.39 B |
| 11/20/2025 | $47.20 | $46.49 (-1.5%) | $47.76 | $46.43 | 8.17 M | $72.38 B |
| 11/19/2025 | $45.88 | $46.80 (2.01%) | $46.84 | $45.80 | 8.90 M | $72.87 B |
| 11/18/2025 | $45.27 | $45.92 (1.44%) | $46.34 | $45.02 | 8.04 M | $71.50 B |
| 11/17/2025 | $46.90 | $45.47 (-3.05%) | $46.99 | $45.27 | 7.83 M | $70.80 B |
| 11/14/2025 | $47.19 | $47.10 (-0.19%) | $47.38 | $46.67 | 6.12 M | $73.33 B |
| 11/13/2025 | $47.73 | $47.31 (-0.88%) | $48.02 | $47.07 | 6.29 M | $73.66 B |
| 11/12/2025 | $47.77 | $47.89 (0.25%) | $48.51 | $47.70 | 5.66 M | $74.56 B |
| 11/11/2025 | $47.70 | $47.62 (-0.17%) | $47.94 | $47.32 | 4.75 M | $74.14 B |
| 11/10/2025 | $47.41 | $47.58 (0.36%) | $47.81 | $47.11 | 5.69 M | $74.08 B |
| 11/07/2025 | $46.62 | $47.32 (1.5%) | $47.34 | $46.47 | 6.87 M | $73.68 B |
| 11/06/2025 | $46.79 | $46.85 (0.13%) | $47.18 | $46.49 | 7.17 M | $72.95 B |
| 11/05/2025 | $46.43 | $46.74 (0.67%) | $47.01 | $46.02 | 5.58 M | $72.77 B |
| 11/04/2025 | $46.45 | $46.43 (-0.04%) | $46.99 | $46.16 | 7.20 M | $72.29 B |
| 11/03/2025 | $46.55 | $46.62 (0.15%) | $46.81 | $45.98 | 10.46 M | $72.59 B |
| 10/31/2025 | $46.43 | $46.68 (0.54%) | $46.87 | $46.08 | 9.64 M | $72.68 B |
| 10/30/2025 | $46.65 | $46.84 (0.41%) | $47.71 | $46.61 | 7.19 M | $72.93 B |
| 10/29/2025 | $46.91 | $46.64 (-0.58%) | $47.49 | $46.37 | 8.83 M | $72.67 B |
| 10/28/2025 | $47.54 | $47.27 (-0.57%) | $47.67 | $47.09 | 7.55 M | $73.65 B |
| 10/27/2025 | $48.44 | $47.80 (-1.32%) | $48.49 | $47.50 | 10.28 M | $74.47 B |
| 10/24/2025 | $48.21 | $48.26 (0.1%) | $48.61 | $48.13 | 10.98 M | $75.19 B |
| 10/23/2025 | $47.66 | $47.82 (0.34%) | $47.88 | $47.09 | 12.07 M | $74.50 B |
| 10/22/2025 | $47.65 | $47.33 (-0.67%) | $47.84 | $47.07 | 8.50 M | $73.74 B |
| 10/21/2025 | $47.03 | $47.61 (1.23%) | $47.83 | $46.95 | 11.28 M | $74.18 B |
| 10/20/2025 | $45.97 | $47.10 (2.46%) | $47.19 | $45.91 | 9.44 M | $73.38 B |
| 10/17/2025 | $46.29 | $45.69 (-1.3%) | $46.50 | $45.51 | 14.03 M | $71.19 B |
| 10/16/2025 | $47.24 | $45.65 (-3.37%) | $47.78 | $45.39 | 21.62 M | $71.12 B |
| 10/15/2025 | $47.36 | $46.45 (-1.92%) | $47.42 | $46.17 | 11.33 M | $72.37 B |
| 10/14/2025 | $45.99 | $47.09 (2.39%) | $47.36 | $45.93 | 8.84 M | $73.37 B |
| 10/13/2025 | $45.89 | $46.16 (0.59%) | $46.32 | $45.59 | 6.90 M | $71.92 B |
| 10/10/2025 | $47.34 | $45.28 (-4.35%) | $47.40 | $45.23 | 12.47 M | $70.59 B |
| 10/09/2025 | $47.18 | $47.10 (-0.17%) | $47.40 | $46.76 | 7.01 M | $73.43 B |
| 10/08/2025 | $47.73 | $46.99 (-1.55%) | $47.75 | $46.88 | 5.32 M | $73.26 B |
| 10/07/2025 | $48.04 | $47.50 (-1.12%) | $48.23 | $47.45 | 6.62 M | $74.05 B |
| 10/06/2025 | $48.31 | $47.72 (-1.22%) | $49.00 | $47.48 | 8.43 M | $74.40 B |
| 10/03/2025 | $48.03 | $48.07 (0.08%) | $48.45 | $47.85 | 9.29 M | $74.94 B |
| 10/02/2025 | $47.86 | $47.91 (0.1%) | $48.12 | $47.61 | 8.47 M | $74.69 B |
| 10/01/2025 | $48.18 | $47.88 (-0.62%) | $48.35 | $47.82 | 9.42 M | $74.64 B |
| 09/30/2025 | $48.52 | $48.33 (-0.39%) | $48.72 | $47.47 | 10.18 M | $75.35 B |
| 09/29/2025 | $49.42 | $48.99 (-0.87%) | $49.51 | $48.52 | 9.38 M | $76.38 B |
| 09/26/2025 | $49.40 | $49.44 (0.08%) | $49.72 | $49.07 | 8.31 M | $77.08 B |
| 09/25/2025 | $49.04 | $49.03 (-0.02%) | $49.33 | $48.81 | 7.20 M | $76.44 B |
| 09/24/2025 | $49.28 | $49.18 (-0.2%) | $49.63 | $48.92 | 6.62 M | $76.67 B |
| 09/23/2025 | $49.46 | $49.35 (-0.22%) | $50.22 | $49.10 | 9.97 M | $76.94 B |
| 09/22/2025 | $49.94 | $49.49 (-0.9%) | $50.07 | $49.24 | 7.67 M | $77.15 B |
| 09/19/2025 | $50.44 | $50.41 (-0.06%) | $50.52 | $50.03 | 20.60 M | $78.59 B |
| 09/18/2025 | $49.67 | $50.21 (1.09%) | $50.36 | $49.41 | 12.35 M | $78.28 B |
| 09/17/2025 | $48.60 | $49.61 (2.08%) | $50.17 | $48.57 | 12.83 M | $77.34 B |
| 09/16/2025 | $49.47 | $48.39 (-2.18%) | $49.47 | $48.03 | 13.16 M | $75.44 B |
| 09/15/2025 | $49.16 | $49.29 (0.26%) | $49.57 | $49.01 | 7.73 M | $76.84 B |
| 09/12/2025 | $49.35 | $49.13 (-0.45%) | $49.38 | $48.80 | 8.10 M | $76.59 B |
| 09/11/2025 | $49.30 | $49.32 (0.04%) | $49.54 | $49.05 | 8.64 M | $76.89 B |
| 09/10/2025 | $49.51 | $49.20 (-0.63%) | $49.74 | $48.93 | 9.99 M | $76.70 B |
| 09/09/2025 | $48.66 | $49.37 (1.46%) | $49.99 | $48.56 | 17.26 M | $76.97 B |
| 09/08/2025 | $48.84 | $48.65 (-0.39%) | $48.84 | $48.03 | 8.54 M | $75.85 B |
| 09/05/2025 | $49.35 | $48.80 (-1.11%) | $49.49 | $48.36 | 8.04 M | $76.08 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.
