5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
-15.24%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
-15.33%
1 YEAR PERFORMANCE
-1.34%
U.S. Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $40.16 | $40.50 (0.85%) | $40.91 | $39.99 | 7.12 M | $63.37 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 | $62.28 B |
| 04/24/2025 | $39.30 | $40.05 (1.91%) | $40.20 | $39.26 | 9.48 M | $62.48 B |
| 04/23/2025 | $40.00 | $39.51 (-1.23%) | $41.15 | $39.32 | 12.75 M | $61.64 B |
| 04/22/2025 | $38.26 | $39.00 (1.93%) | $39.07 | $38.16 | 8.31 M | $60.84 B |
| 04/21/2025 | $37.91 | $37.81 (-0.26%) | $38.08 | $37.24 | 11.26 M | $58.98 B |
| 04/17/2025 | $37.94 | $38.20 (0.69%) | $38.68 | $37.80 | 12.54 M | $59.59 B |
| 04/16/2025 | $38.22 | $37.82 (-1.05%) | $39.15 | $37.43 | 17.38 M | $59.00 B |
| 04/15/2025 | $38.24 | $38.63 (1.02%) | $39.38 | $38.24 | 11.72 M | $60.26 B |
| 04/14/2025 | $38.51 | $38.20 (-0.8%) | $38.78 | $37.77 | 12.81 M | $59.59 B |
| 04/11/2025 | $37.00 | $37.86 (2.32%) | $37.97 | $36.48 | 18.56 M | $59.06 B |
| 04/10/2025 | $38.46 | $37.25 (-3.15%) | $38.48 | $36.36 | 20.95 M | $58.11 B |
| 04/09/2025 | $35.82 | $39.30 (9.72%) | $39.85 | $35.49 | 22.91 M | $61.31 B |
| 04/08/2025 | $37.94 | $36.40 (-4.06%) | $38.60 | $35.73 | 18.71 M | $56.78 B |
| 04/07/2025 | $35.80 | $36.80 (2.79%) | $38.33 | $35.18 | 21.82 M | $57.41 B |
| 04/04/2025 | $37.37 | $36.83 (-1.45%) | $37.69 | $35.74 | 19.86 M | $57.45 B |
| 04/03/2025 | $41.15 | $38.79 (-5.74%) | $41.22 | $38.71 | 16.70 M | $63.65 B |
| 04/02/2025 | $41.27 | $43.01 (4.22%) | $43.07 | $41.27 | 10.43 M | $70.58 B |
| 04/01/2025 | $41.86 | $41.77 (-0.22%) | $42.01 | $41.34 | 9.51 M | $68.54 B |
| 03/31/2025 | $41.39 | $42.22 (2.01%) | $42.34 | $41.16 | 10.55 M | $65.86 B |
| 03/28/2025 | $43.16 | $42.26 (-2.09%) | $43.43 | $42.15 | 7.15 M | $65.93 B |
| 03/27/2025 | $43.74 | $43.23 (-1.17%) | $43.90 | $43.13 | 8.17 M | $70.94 B |
| 03/26/2025 | $43.92 | $43.77 (-0.34%) | $44.46 | $43.58 | 9.59 M | $68.28 B |
| 03/25/2025 | $43.78 | $43.70 (-0.18%) | $44.03 | $43.49 | 7.38 M | $71.71 B |
| 03/24/2025 | $43.22 | $43.76 (1.25%) | $43.86 | $43.11 | 8.24 M | $68.27 B |
| 03/21/2025 | $42.35 | $42.84 (1.16%) | $43.01 | $42.12 | 69.00 M | $70.30 B |
| 03/20/2025 | $42.26 | $42.61 (0.83%) | $43.09 | $42.20 | 9.20 M | $66.47 B |
| 03/19/2025 | $42.28 | $42.68 (0.95%) | $42.92 | $42.17 | 12.04 M | $70.03 B |
| 03/18/2025 | $42.36 | $42.28 (-0.19%) | $42.54 | $42.08 | 13.73 M | $65.96 B |
| 03/17/2025 | $41.98 | $42.18 (0.48%) | $42.50 | $41.68 | 9.85 M | $69.21 B |
| 03/14/2025 | $41.32 | $42.02 (1.69%) | $42.10 | $41.13 | 12.74 M | $68.95 B |
| 03/13/2025 | $41.93 | $40.92 (-2.41%) | $41.97 | $40.81 | 9.57 M | $63.84 B |
| 03/12/2025 | $42.12 | $41.68 (-1.04%) | $42.21 | $41.02 | 13.66 M | $68.39 B |
| 03/11/2025 | $42.40 | $41.56 (-1.98%) | $42.71 | $41.40 | 17.59 M | $64.83 B |
| 03/10/2025 | $43.80 | $42.37 (-3.26%) | $44.30 | $41.98 | 18.14 M | $69.53 B |
| 03/07/2025 | $44.38 | $44.72 (0.77%) | $44.79 | $43.58 | 10.79 M | $69.76 B |
| 03/06/2025 | $44.21 | $44.38 (0.38%) | $44.82 | $43.84 | 9.88 M | $68.97 B |
| 03/05/2025 | $44.58 | $44.67 (0.2%) | $45.00 | $43.88 | 8.96 M | $69.42 B |
| 03/04/2025 | $45.50 | $44.61 (-1.96%) | $45.75 | $44.18 | 10.80 M | $69.32 B |
| 03/03/2025 | $47.11 | $46.24 (-1.85%) | $47.37 | $45.77 | 9.68 M | $71.86 B |
| 02/28/2025 | $46.45 | $46.90 (0.97%) | $46.94 | $46.08 | 10.10 M | $72.88 B |
| 02/27/2025 | $45.82 | $46.28 (1%) | $46.77 | $45.82 | 6.32 M | $71.92 B |
| 02/26/2025 | $46.19 | $45.75 (-0.95%) | $46.54 | $45.61 | 9.06 M | $71.10 B |
| 02/25/2025 | $45.99 | $45.91 (-0.17%) | $46.20 | $45.37 | 12.64 M | $71.34 B |
| 02/24/2025 | $46.08 | $45.61 (-1.02%) | $46.19 | $45.42 | 8.07 M | $70.88 B |
| 02/21/2025 | $46.80 | $45.87 (-1.99%) | $46.93 | $45.74 | 9.33 M | $71.28 B |
| 02/20/2025 | $47.10 | $46.76 (-0.72%) | $47.24 | $46.15 | 6.91 M | $72.67 B |
| 02/19/2025 | $47.48 | $47.12 (-0.76%) | $47.60 | $46.05 | 11.00 M | $73.22 B |
| 02/18/2025 | $47.88 | $47.94 (0.13%) | $48.00 | $47.56 | 5.46 M | $74.50 B |
| 02/14/2025 | $47.56 | $47.75 (0.4%) | $48.05 | $47.50 | 5.40 M | $74.20 B |
| 02/13/2025 | $47.47 | $47.39 (-0.17%) | $47.56 | $46.85 | 6.35 M | $73.64 B |
| 02/12/2025 | $47.15 | $47.49 (0.72%) | $47.62 | $46.99 | 6.18 M | $73.80 B |
| 02/11/2025 | $46.69 | $47.59 (1.93%) | $47.68 | $46.46 | 7.74 M | $73.95 B |
| 02/10/2025 | $47.28 | $46.88 (-0.85%) | $47.32 | $46.48 | 8.46 M | $72.85 B |
| 02/07/2025 | $47.81 | $47.23 (-1.21%) | $48.00 | $46.89 | 8.12 M | $73.40 B |
| 02/06/2025 | $47.93 | $47.74 (-0.4%) | $48.07 | $47.39 | 9.10 M | $74.19 B |
| 02/05/2025 | $47.82 | $47.38 (-0.92%) | $48.20 | $47.29 | 10.81 M | $73.63 B |
| 02/04/2025 | $47.15 | $47.45 (0.64%) | $47.83 | $46.98 | 10.38 M | $73.74 B |
| 02/03/2025 | $46.84 | $46.87 (0.06%) | $47.44 | $46.55 | 10.88 M | $72.84 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.
