5 DAY PERFORMANCE
-10.34%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
+18.24%
U.S. Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $58.25 | $58.68 (0.74%) | $59.10 | $58.25 | 8.63 M | $91.19 B |
| 06/18/2026 | $58.61 | $58.14 (-0.8%) | $58.74 | $57.55 | 22.02 M | $90.35 B |
| 06/17/2026 | $58.95 | $57.91 (-1.76%) | $59.45 | $57.41 | 12.39 M | $89.99 B |
| 06/16/2026 | $58.48 | $58.89 (0.7%) | $58.94 | $57.99 | 7.01 M | $91.52 B |
| 06/15/2026 | $59.47 | $57.79 (-2.82%) | $59.56 | $57.75 | 9.35 M | $89.81 B |
| 06/12/2026 | $58.32 | $58.94 (1.06%) | $59.29 | $58.08 | 9.18 M | $91.59 B |
| 06/11/2026 | $56.89 | $57.63 (1.3%) | $57.68 | $56.40 | 10.19 M | $89.56 B |
| 06/10/2026 | $56.06 | $56.81 (1.34%) | $57.65 | $55.80 | 12.66 M | $88.28 B |
| 06/09/2026 | $55.72 | $56.02 (0.54%) | $56.46 | $55.37 | 12.46 M | $87.06 B |
| 06/08/2026 | $55.59 | $55.35 (-0.43%) | $56.11 | $55.18 | 7.24 M | $86.01 B |
| 06/05/2026 | $55.52 | $55.69 (0.31%) | $55.96 | $55.29 | 6.50 M | $86.54 B |
| 06/04/2026 | $53.78 | $55.46 (3.12%) | $55.55 | $53.37 | 8.79 M | $86.18 B |
| 06/03/2026 | $54.27 | $53.14 (-2.08%) | $54.40 | $53.12 | 8.07 M | $82.58 B |
| 06/02/2026 | $53.35 | $54.60 (2.34%) | $54.73 | $53.25 | 7.24 M | $84.85 B |
| 06/01/2026 | $53.88 | $53.55 (-0.61%) | $54.49 | $53.21 | 8.42 M | $83.22 B |
| 05/29/2026 | $54.42 | $54.85 (0.79%) | $54.93 | $54.09 | 13.12 M | $85.24 B |
| 05/28/2026 | $54.67 | $54.45 (-0.4%) | $54.90 | $54.10 | 6.70 M | $84.62 B |
| 05/27/2026 | $55.30 | $54.69 (-1.1%) | $55.46 | $54.50 | 7.95 M | $84.99 B |
| 05/26/2026 | $55.16 | $55.22 (0.11%) | $55.49 | $54.74 | 5.64 M | $85.81 B |
| 05/22/2026 | $54.93 | $54.83 (-0.18%) | $55.17 | $54.64 | 5.11 M | $85.21 B |
| 05/21/2026 | $54.33 | $54.56 (0.42%) | $54.65 | $53.89 | 6.13 M | $84.79 B |
| 05/20/2026 | $53.56 | $54.50 (1.76%) | $54.57 | $53.05 | 5.25 M | $84.69 B |
| 05/19/2026 | $53.24 | $53.30 (0.11%) | $53.67 | $52.61 | 7.52 M | $82.83 B |
| 05/18/2026 | $53.15 | $53.45 (0.56%) | $53.80 | $53.03 | 5.99 M | $83.06 B |
| 05/15/2026 | $53.40 | $53.12 (-0.52%) | $53.42 | $52.33 | 10.01 M | $82.55 B |
| 05/14/2026 | $53.34 | $53.42 (0.15%) | $53.84 | $53.26 | 7.85 M | $83.01 B |
| 05/13/2026 | $54.09 | $52.74 (-2.5%) | $54.14 | $52.60 | 14.65 M | $81.96 B |
| 05/12/2026 | $54.55 | $54.48 (-0.13%) | $54.88 | $53.62 | 9.07 M | $84.66 B |
| 05/11/2026 | $55.53 | $54.49 (-1.87%) | $55.87 | $54.36 | 7.85 M | $84.68 B |
| 05/08/2026 | $55.61 | $55.53 (-0.14%) | $55.64 | $54.91 | 10.66 M | $86.29 B |
| 05/07/2026 | $56.22 | $55.31 (-1.62%) | $56.48 | $55.04 | 11.68 M | $85.95 B |
| 05/06/2026 | $56.13 | $56.16 (0.05%) | $56.86 | $56.11 | 9.22 M | $87.27 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 | $86.50 B |
| 04/09/2026 | $55.06 | $56.33 (2.31%) | $56.54 | $55.04 | 10.18 M | $87.54 B |
| 04/08/2026 | $55.22 | $55.36 (0.25%) | $55.75 | $54.76 | 8.15 M | $86.03 B |
| 04/07/2026 | $53.27 | $53.70 (0.81%) | $53.80 | $53.16 | 9.20 M | $83.45 B |
| 04/06/2026 | $53.01 | $53.44 (0.81%) | $53.58 | $52.87 | 6.54 M | $83.05 B |
| 04/02/2026 | $51.95 | $52.95 (1.92%) | $53.08 | $51.60 | 7.05 M | $82.28 B |
| 04/01/2026 | $52.75 | $52.75 (0%) | $53.02 | $52.26 | 7.99 M | $81.97 B |
| 03/31/2026 | $51.18 | $52.01 (1.62%) | $52.13 | $50.72 | 15.71 M | $80.82 B |
| 03/30/2026 | $51.17 | $50.88 (-0.57%) | $51.31 | $50.51 | 8.69 M | $79.07 B |
| 03/27/2026 | $51.29 | $50.85 (-0.86%) | $51.50 | $50.50 | 10.77 M | $79.02 B |
| 03/26/2026 | $51.50 | $51.59 (0.17%) | $51.94 | $51.31 | 7.32 M | $80.17 B |
| 03/25/2026 | $52.32 | $51.89 (-0.82%) | $52.78 | $51.43 | 8.96 M | $80.64 B |
| 03/24/2026 | $50.77 | $52.14 (2.7%) | $52.56 | $50.75 | 13.43 M | $81.03 B |
| 03/23/2026 | $52.83 | $51.52 (-2.48%) | $52.95 | $51.44 | 12.24 M | $80.06 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.
