5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+5.00%
3 MONTH PERFORMANCE
-3.58%
6 MONTH PERFORMANCE
+7.04%
YEAR-TO-DATE PERFORMANCE
+13.66%
1 YEAR PERFORMANCE
+29.48%
U.S. Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $60.44 | $60.64 (0.33%) | $60.99 | $60.23 | 5.83 M | $94.48 B |
| 10/28/2026 | $59.85 | $59.60 (-0.42%) | $59.97 | $59.19 | 5.31 M | $92.86 B |
| 10/27/2026 | $60.17 | $59.74 (-0.71%) | $60.21 | $59.20 | 4.79 M | $93.07 B |
| 10/26/2026 | $59.88 | $59.70 (-0.3%) | $60.49 | $59.60 | 5.35 M | $93.01 B |
| 10/23/2026 | $59.48 | $59.58 (0.17%) | $59.81 | $58.99 | 5.63 M | $92.83 B |
| 10/22/2026 | $58.72 | $60.02 (2.21%) | $60.03 | $58.65 | 7.24 M | $93.51 B |
| 10/21/2026 | $59.37 | $59.05 (-0.54%) | $59.64 | $58.87 | 7.12 M | $92.00 B |
| 10/20/2026 | $58.05 | $59.09 (1.79%) | $59.11 | $57.97 | 7.28 M | $92.06 B |
| 10/19/2026 | $58.48 | $57.85 (-1.08%) | $58.76 | $57.82 | 7.60 M | $90.13 B |
| 10/16/2026 | $58.09 | $58.73 (1.1%) | $59.17 | $57.94 | 17.52 M | $91.50 B |
| 10/15/2026 | $56.14 | $57.39 (2.23%) | $57.69 | $55.97 | 12.11 M | $89.41 B |
| 10/14/2026 | $56.06 | $56.26 (0.36%) | $56.35 | $55.70 | 10.55 M | $87.65 B |
| 10/13/2026 | $57.60 | $56.89 (-1.23%) | $57.92 | $56.53 | 8.20 M | $88.63 B |
| 10/12/2026 | $57.22 | $57.42 (0.35%) | $57.64 | $57.08 | 5.42 M | $89.46 B |
| 10/09/2026 | $56.74 | $57.08 (0.6%) | $57.30 | $56.47 | 5.21 M | $88.70 B |
| 10/08/2026 | $56.01 | $57.03 (1.82%) | $57.05 | $55.63 | 8.87 M | $88.62 B |
| 10/07/2026 | $56.75 | $56.17 (-1.02%) | $56.84 | $55.96 | 9.19 M | $87.29 B |
| 10/06/2026 | $57.54 | $57.29 (-0.43%) | $57.79 | $57.05 | 6.11 M | $89.03 B |
| 10/05/2026 | $57.64 | $57.27 (-0.64%) | $57.81 | $57.10 | 6.31 M | $89.00 B |
| 10/02/2026 | $57.37 | $57.51 (0.24%) | $57.88 | $57.16 | 7.59 M | $89.37 B |
| 10/01/2026 | $57.31 | $57.36 (0.09%) | $57.67 | $56.04 | 11.17 M | $89.14 B |
| 09/30/2026 | $57.64 | $57.76 (0.21%) | $58.13 | $57.56 | 9.89 M | $89.76 B |
| 09/29/2026 | $58.62 | $58.14 (-0.82%) | $59.05 | $57.81 | 7.64 M | $90.35 B |
| 09/28/2026 | $59.12 | $58.78 (-0.58%) | $59.33 | $58.66 | 5.76 M | $91.34 B |
| 09/25/2026 | $58.64 | $59.33 (1.18%) | $59.52 | $58.50 | 6.41 M | $92.20 B |
| 09/24/2026 | $58.61 | $58.40 (-0.36%) | $58.79 | $57.95 | 7.08 M | $90.75 B |
| 09/23/2026 | $59.00 | $58.48 (-0.88%) | $59.38 | $58.42 | 7.64 M | $90.88 B |
| 09/22/2026 | $60.75 | $59.44 (-2.16%) | $60.75 | $58.86 | 9.48 M | $92.37 B |
| 09/21/2026 | $60.44 | $60.44 (0%) | $60.67 | $59.87 | 7.38 M | $93.92 B |
| 09/18/2026 | $59.85 | $60.06 (0.35%) | $60.34 | $59.65 | 14.87 M | $93.33 B |
| 09/17/2026 | $60.58 | $60.25 (-0.54%) | $60.69 | $59.70 | 8.30 M | $93.63 B |
| 09/16/2026 | $62.14 | $59.73 (-3.88%) | $62.96 | $58.81 | 17.46 M | $92.82 B |
| 09/15/2026 | $62.92 | $62.22 (-1.11%) | $63.18 | $61.86 | 6.76 M | $96.69 B |
| 09/14/2026 | $62.80 | $62.68 (-0.19%) | $63.21 | $62.29 | 8.89 M | $97.40 B |
| 09/11/2026 | $63.12 | $62.84 (-0.44%) | $63.36 | $62.26 | 5.77 M | $97.65 B |
| 09/10/2026 | $61.87 | $62.41 (0.87%) | $62.42 | $61.71 | 4.82 M | $96.99 B |
| 09/09/2026 | $62.33 | $62.11 (-0.35%) | $62.77 | $61.89 | 5.62 M | $96.52 B |
| 09/08/2026 | $63.01 | $62.49 (-0.83%) | $63.25 | $62.49 | 5.58 M | $97.11 B |
| 09/04/2026 | $63.25 | $63.37 (0.19%) | $63.67 | $62.74 | 5.04 M | $98.48 B |
| 09/03/2026 | $63.00 | $63.53 (0.84%) | $63.71 | $62.82 | 5.68 M | $98.73 B |
| 09/02/2026 | $61.68 | $62.77 (1.77%) | $63.19 | $61.51 | 7.34 M | $97.54 B |
| 09/01/2026 | $61.64 | $61.21 (-0.7%) | $62.12 | $60.80 | 6.90 M | $95.12 B |
| 08/31/2026 | $62.31 | $61.58 (-1.17%) | $62.39 | $61.58 | 8.21 M | $95.70 B |
| 08/28/2026 | $62.76 | $62.47 (-0.46%) | $62.98 | $62.25 | 6.26 M | $97.08 B |
| 08/27/2026 | $62.00 | $62.40 (0.65%) | $62.56 | $61.81 | 6.13 M | $96.97 B |
| 08/26/2026 | $62.45 | $62.80 (0.56%) | $63.18 | $62.10 | 6.78 M | $97.59 B |
| 08/25/2026 | $62.44 | $62.41 (-0.05%) | $62.50 | $61.99 | 6.31 M | $96.99 B |
| 08/24/2026 | $62.28 | $62.42 (0.22%) | $62.95 | $61.98 | 6.36 M | $97.00 B |
| 08/21/2026 | $62.23 | $62.05 (-0.29%) | $62.43 | $61.46 | 6.38 M | $96.43 B |
| 08/20/2026 | $62.70 | $61.78 (-1.47%) | $63.06 | $61.77 | 5.71 M | $96.01 B |
| 08/19/2026 | $64.84 | $62.82 (-3.12%) | $64.91 | $62.64 | 7.79 M | $97.62 B |
| 08/18/2026 | $65.18 | $64.79 (-0.6%) | $65.32 | $64.27 | 6.05 M | $100.68 B |
| 08/17/2026 | $65.22 | $64.87 (-0.54%) | $66.08 | $64.78 | 5.60 M | $100.81 B |
| 08/14/2026 | $65.07 | $65.42 (0.54%) | $65.56 | $64.93 | 4.69 M | $101.66 B |
| 08/13/2026 | $65.11 | $65.17 (0.09%) | $65.61 | $64.97 | 3.99 M | $101.27 B |
| 08/12/2026 | $64.60 | $65.02 (0.65%) | $65.10 | $64.23 | 4.19 M | $101.04 B |
| 08/11/2026 | $64.18 | $64.29 (0.17%) | $64.60 | $63.92 | 3.18 M | $99.91 B |
| 08/10/2026 | $63.51 | $64.19 (1.07%) | $64.32 | $63.44 | 5.62 M | $99.75 B |
| 08/07/2026 | $63.60 | $63.94 (0.53%) | $64.06 | $63.11 | 4.41 M | $99.36 B |
| 08/06/2026 | $64.72 | $63.81 (-1.41%) | $65.02 | $63.63 | 6.23 M | $99.16 B |
| 08/05/2026 | $64.50 | $64.21 (-0.45%) | $64.67 | $64.05 | 9.71 M | $99.78 B |
| 08/04/2026 | $63.53 | $64.23 (1.1%) | $64.85 | $63.51 | 9.98 M | $99.81 B |
| 08/03/2026 | $63.36 | $63.94 (0.92%) | $63.96 | $63.09 | 5.53 M | $99.36 B |
| 07/31/2026 | $63.06 | $63.01 (-0.08%) | $63.30 | $62.54 | 9.09 M | $97.92 B |
| 07/30/2026 | $63.34 | $62.90 (-0.69%) | $63.34 | $62.34 | 7.18 M | $97.75 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.
