5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-14.10%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
+27.21%
U.S. Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.13 | $56.12 (-0.02%) | $56.86 | $56.12 | 6.27 M | $87.95 B |
| 05/05/2026 | $55.52 | $55.60 (0.14%) | $55.80 | $55.30 | 7.01 M | $86.40 B |
| 05/04/2026 | $55.84 | $55.24 (-1.07%) | $56.12 | $55.20 | 6.22 M | $85.84 B |
| 05/01/2026 | $56.69 | $56.30 (-0.69%) | $57.05 | $56.30 | 6.57 M | $87.49 B |
| 04/30/2026 | $55.94 | $56.66 (1.29%) | $56.98 | $55.56 | 10.92 M | $88.05 B |
| 04/29/2026 | $56.21 | $56.17 (-0.07%) | $56.46 | $55.49 | 9.62 M | $87.29 B |
| 04/28/2026 | $56.60 | $56.21 (-0.69%) | $56.85 | $56.09 | 7.39 M | $87.35 B |
| 04/27/2026 | $55.63 | $55.97 (0.61%) | $56.42 | $55.56 | 6.76 M | $86.98 B |
| 04/24/2026 | $56.75 | $55.58 (-2.06%) | $56.77 | $55.40 | 6.15 M | $86.37 B |
| 04/23/2026 | $56.86 | $56.63 (-0.4%) | $57.24 | $56.09 | 6.05 M | $88.00 B |
| 04/22/2026 | $57.05 | $56.60 (-0.79%) | $57.31 | $56.47 | 8.56 M | $87.96 B |
| 04/21/2026 | $57.10 | $56.84 (-0.46%) | $58.05 | $56.70 | 9.24 M | $88.33 B |
| 04/20/2026 | $56.47 | $57.00 (0.94%) | $57.50 | $56.47 | 8.29 M | $88.58 B |
| 04/17/2026 | $55.95 | $56.93 (1.75%) | $57.39 | $55.85 | 11.27 M | $88.47 B |
| 04/16/2026 | $55.75 | $55.48 (-0.48%) | $56.22 | $55.15 | 13.69 M | $86.22 B |
| 04/15/2026 | $56.12 | $56.37 (0.45%) | $56.76 | $55.84 | 11.35 M | $87.60 B |
| 04/14/2026 | $56.16 | $56.09 (-0.12%) | $56.34 | $54.38 | 15.68 M | $87.16 B |
| 04/13/2026 | $55.29 | $56.51 (2.21%) | $56.57 | $54.95 | 6.00 M | $87.82 B |
| 04/10/2026 | $56.29 | $55.66 (-1.12%) | $56.32 | $55.57 | 7.39 M | $86.55 B |
| 04/09/2026 | $55.06 | $56.33 (2.31%) | $56.54 | $55.04 | 10.18 M | $87.59 B |
| 04/08/2026 | $55.22 | $55.36 (0.25%) | $55.75 | $54.76 | 8.15 M | $86.08 B |
| 04/07/2026 | $53.27 | $53.70 (0.81%) | $53.80 | $53.16 | 9.20 M | $83.50 B |
| 04/06/2026 | $53.01 | $53.44 (0.81%) | $53.58 | $52.87 | 6.54 M | $83.10 B |
| 04/02/2026 | $51.95 | $52.95 (1.92%) | $53.08 | $51.60 | 7.05 M | $82.34 B |
| 04/01/2026 | $52.75 | $52.75 (0%) | $53.02 | $52.26 | 7.99 M | $82.03 B |
| 03/31/2026 | $51.18 | $52.01 (1.62%) | $52.13 | $50.72 | 15.71 M | $80.88 B |
| 03/30/2026 | $51.17 | $50.88 (-0.57%) | $51.31 | $50.51 | 8.69 M | $79.12 B |
| 03/27/2026 | $51.29 | $50.85 (-0.86%) | $51.50 | $50.50 | 10.77 M | $79.07 B |
| 03/26/2026 | $51.50 | $51.59 (0.17%) | $51.94 | $51.31 | 7.32 M | $80.22 B |
| 03/25/2026 | $52.32 | $51.89 (-0.82%) | $52.78 | $51.43 | 8.96 M | $80.69 B |
| 03/24/2026 | $50.77 | $52.14 (2.7%) | $52.56 | $50.75 | 13.43 M | $81.08 B |
| 03/23/2026 | $52.83 | $51.52 (-2.48%) | $52.95 | $51.44 | 12.24 M | $80.11 B |
| 03/20/2026 | $51.41 | $51.25 (-0.31%) | $51.67 | $50.67 | 21.63 M | $79.69 B |
| 03/19/2026 | $50.98 | $51.30 (0.63%) | $51.84 | $50.39 | 9.54 M | $79.77 B |
| 03/18/2026 | $51.85 | $51.32 (-1.02%) | $52.33 | $51.27 | 10.52 M | $79.80 B |
| 03/17/2026 | $51.99 | $51.58 (-0.79%) | $52.36 | $51.43 | 8.28 M | $80.21 B |
| 03/16/2026 | $51.56 | $51.16 (-0.78%) | $51.98 | $51.07 | 10.62 M | $79.55 B |
| 03/13/2026 | $52.07 | $51.00 (-2.05%) | $52.17 | $50.92 | 10.74 M | $79.31 B |
| 03/12/2026 | $51.13 | $51.48 (0.68%) | $52.03 | $51.10 | 11.99 M | $80.05 B |
| 03/11/2026 | $52.10 | $52.23 (0.25%) | $52.50 | $51.36 | 12.06 M | $81.22 B |
| 03/10/2026 | $52.14 | $51.95 (-0.36%) | $52.90 | $51.35 | 10.46 M | $80.78 B |
| 03/09/2026 | $51.53 | $52.13 (1.16%) | $52.44 | $50.32 | 11.26 M | $81.06 B |
| 03/06/2026 | $52.60 | $52.37 (-0.44%) | $52.85 | $51.37 | 9.80 M | $81.44 B |
| 03/05/2026 | $53.53 | $53.90 (0.69%) | $54.32 | $53.20 | 12.85 M | $83.81 B |
| 03/04/2026 | $54.34 | $54.34 (0%) | $54.57 | $53.73 | 6.99 M | $84.50 B |
| 03/03/2026 | $53.19 | $53.99 (1.5%) | $54.69 | $52.92 | 11.51 M | $83.95 B |
| 03/02/2026 | $53.65 | $54.63 (1.83%) | $55.27 | $53.25 | 8.98 M | $84.95 B |
| 02/27/2026 | $56.21 | $54.66 (-2.76%) | $56.50 | $54.09 | 13.06 M | $85.00 B |
| 02/26/2026 | $56.81 | $57.26 (0.79%) | $58.10 | $56.46 | 10.93 M | $89.04 B |
| 02/25/2026 | $55.53 | $56.05 (0.94%) | $56.15 | $55.19 | 8.65 M | $87.16 B |
| 02/24/2026 | $55.37 | $55.03 (-0.61%) | $55.82 | $54.55 | 9.37 M | $85.57 B |
| 02/23/2026 | $58.63 | $55.81 (-4.81%) | $58.87 | $55.53 | 9.71 M | $86.78 B |
| 02/20/2026 | $57.80 | $58.66 (1.49%) | $58.68 | $57.27 | 8.81 M | $91.22 B |
| 02/19/2026 | $58.21 | $57.89 (-0.55%) | $58.47 | $57.41 | 6.92 M | $90.02 B |
| 02/18/2026 | $58.18 | $58.76 (1%) | $59.04 | $58.09 | 7.36 M | $91.37 B |
| 02/17/2026 | $58.27 | $58.17 (-0.17%) | $58.90 | $57.96 | 7.25 M | $90.45 B |
| 02/13/2026 | $57.45 | $57.69 (0.42%) | $58.14 | $56.84 | 9.28 M | $89.71 B |
| 02/12/2026 | $59.39 | $57.83 (-2.63%) | $60.02 | $57.26 | 16.65 M | $89.93 B |
| 02/11/2026 | $61.00 | $58.96 (-3.34%) | $61.19 | $58.70 | 14.33 M | $91.68 B |
| 02/10/2026 | $60.12 | $60.55 (0.72%) | $60.99 | $59.80 | 8.50 M | $94.16 B |
| 02/09/2026 | $60.46 | $60.35 (-0.18%) | $60.87 | $60.26 | 7.11 M | $93.84 B |
| 02/06/2026 | $59.95 | $60.69 (1.23%) | $60.91 | $59.79 | 12.00 M | $94.37 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.
