5 DAY PERFORMANCE
-12.72%
1 MONTH PERFORMANCE
-15.99%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
+3.41%
U.S. Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $60.44 | $60.42 (-0.04%) | $60.67 | $60.17 | 2.48 M | $93.71 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 |
| 07/29/2026 | $64.01 | $62.82 (-1.86%) | $64.29 | $62.61 | 8.43 M | $97.62 B |
| 07/28/2026 | $63.66 | $64.43 (1.21%) | $64.46 | $63.45 | 8.09 M | $100.12 B |
| 07/27/2026 | $64.10 | $63.49 (-0.95%) | $64.67 | $63.22 | 6.33 M | $98.66 B |
| 07/24/2026 | $63.38 | $63.97 (0.93%) | $64.13 | $63.36 | 7.09 M | $99.41 B |
| 07/23/2026 | $63.73 | $63.33 (-0.63%) | $63.94 | $62.87 | 7.68 M | $98.41 B |
| 07/22/2026 | $63.85 | $64.47 (0.97%) | $64.52 | $63.45 | 9.76 M | $100.19 B |
| 07/21/2026 | $63.10 | $63.71 (0.97%) | $63.75 | $62.64 | 9.60 M | $99.01 B |
| 07/20/2026 | $63.72 | $63.14 (-0.91%) | $63.97 | $62.97 | 11.49 M | $98.12 B |
| 07/17/2026 | $64.11 | $63.14 (-1.51%) | $64.84 | $63.11 | 13.16 M | $98.12 B |
| 07/16/2026 | $63.00 | $64.01 (1.6%) | $64.27 | $62.40 | 12.07 M | $99.47 B |
| 07/15/2026 | $62.15 | $63.01 (1.38%) | $63.16 | $62.12 | 8.85 M | $97.92 B |
| 07/14/2026 | $62.04 | $62.14 (0.16%) | $63.14 | $61.83 | 7.38 M | $96.57 B |
| 07/13/2026 | $62.78 | $62.34 (-0.7%) | $62.93 | $61.96 | 6.10 M | $96.88 B |
| 07/10/2026 | $62.42 | $62.41 (-0.02%) | $62.75 | $62.14 | 6.42 M | $96.99 B |
| 07/09/2026 | $61.25 | $61.90 (1.06%) | $61.99 | $61.04 | 6.02 M | $96.19 B |
| 07/08/2026 | $62.49 | $61.00 (-2.38%) | $62.49 | $60.60 | 7.35 M | $94.79 B |
| 07/07/2026 | $63.27 | $62.89 (-0.6%) | $63.39 | $62.86 | 5.90 M | $97.73 B |
| 07/06/2026 | $62.90 | $62.83 (-0.11%) | $63.05 | $62.34 | 8.64 M | $97.64 B |
| 07/02/2026 | $62.20 | $61.73 (-0.76%) | $62.38 | $61.19 | 6.14 M | $95.93 B |
| 07/01/2026 | $60.40 | $61.96 (2.58%) | $62.20 | $60.20 | 9.39 M | $96.29 B |
| 06/30/2026 | $60.49 | $60.40 (-0.15%) | $60.87 | $60.21 | 9.75 M | $93.86 B |
| 06/29/2026 | $60.83 | $61.28 (0.74%) | $61.63 | $60.71 | 7.07 M | $95.23 B |
| 06/26/2026 | $61.44 | $60.91 (-0.86%) | $61.51 | $60.35 | 14.69 M | $94.65 B |
| 06/25/2026 | $60.48 | $61.21 (1.21%) | $61.88 | $60.35 | 11.44 M | $95.12 B |
| 06/24/2026 | $60.02 | $60.11 (0.15%) | $60.30 | $59.73 | 10.47 M | $93.41 B |
| 06/23/2026 | $58.92 | $60.05 (1.92%) | $60.13 | $58.58 | 10.93 M | $93.32 B |
| 06/22/2026 | $58.25 | $58.68 (0.74%) | $59.10 | $58.25 | 8.63 M | $91.19 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.
