NYSE - Delayed Quote
USD
U.S. Bancorp (USB-PH)
17.28
+0.13
(+0.76%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
17.17
17.45
17.17
17.28
17.28
146,712
Nov 5, 2026
17.56
17.67
17.06
17.15
17.15
201,427
Nov 4, 2026
17.30
17.94
17.19
17.63
17.63
192,860
Nov 3, 2026
17.17
17.44
17.07
17.28
17.28
120,401
Nov 2, 2026
17.02
17.27
17.01
17.18
17.18
110,669
Oct 30, 2026
16.99
17.08
16.97
17.00
17.00
133,300
Oct 29, 2026
17.02
17.14
16.95
16.99
16.99
123,066
Oct 28, 2026
17.20
17.27
17.01
17.02
17.02
185,348
Oct 27, 2026
17.25
17.44
17.17
17.20
17.20
164,669
Oct 26, 2026
17.35
17.54
17.29
17.31
17.31
197,351
Oct 23, 2026
17.51
17.76
17.34
17.39
17.39
90,624
Oct 22, 2026
17.67
17.87
17.55
17.56
17.56
208,265
Oct 21, 2026
17.83
17.92
17.64
17.76
17.76
183,775
Oct 20, 2026
17.94
18.00
17.81
17.90
17.90
131,314
Oct 19, 2026
17.97
18.07
17.80
17.96
17.96
102,504
Oct 16, 2026
17.97
18.14
17.71
17.97
17.97
154,477
Oct 15, 2026
18.20
18.30
17.96
18.06
18.06
68,669
Oct 14, 2026
18.02
18.20
17.76
17.94
17.94
108,385
Oct 13, 2026
18.12
18.30
18.04
18.07
18.07
104,961
Oct 12, 2026
18.16
18.25
18.13
18.18
18.18
61,340
Oct 9, 2026
18.10
18.28
18.10
18.22
18.22
50,143
Oct 8, 2026
18.25
18.26
18.11
18.15
18.15
57,917
Oct 7, 2026
18.14
18.30
18.11
18.14
18.14
73,157
Oct 6, 2026
18.39
18.39
18.24
18.28
18.28
74,545
Oct 5, 2026
18.25
18.36
18.23
18.28
18.28
78,133
Oct 2, 2026
18.30
18.44
18.25
18.32
18.32
89,043
Oct 1, 2026
18.36
18.41
18.23
18.33
18.33
78,810
Sep 30, 2026
0.294817
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
18.38
18.42
18.23
18.32
18.32
189,320
Sep 29, 2026
18.60
18.74
18.52
18.61
18.32
183,286
Sep 28, 2026
18.56
18.67
18.49
18.65
18.35
50,556
Sep 25, 2026
18.53
18.66
18.47
18.65
18.35
40,590
Sep 24, 2026
18.46
18.75
18.41
18.51
18.22
86,331
Sep 23, 2026
18.52
18.64
18.41
18.45
18.16
76,593
Sep 22, 2026
18.54
18.61
18.52
18.55
18.26
60,479
Sep 21, 2026
18.55
18.63
18.51
18.61
18.32
43,067
Sep 18, 2026
18.50
18.55
18.46
18.55
18.26
37,150
Sep 17, 2026
18.51
18.58
18.47
18.50
18.21
62,280
Sep 16, 2026
18.48
18.64
18.42
18.51
18.22
64,783
Sep 15, 2026
18.29
18.48
18.21
18.48
18.19
62,397
Sep 14, 2026
18.14
18.43
18.14
18.40
18.11
104,889
Sep 11, 2026
18.35
18.35
18.13
18.22
17.93
206,748
Sep 10, 2026
18.35
18.39
18.15
18.33
18.04
108,671
Sep 9, 2026
18.21
18.50
18.21
18.40
18.11
81,259
Sep 8, 2026
18.17
18.32
18.17
18.24
17.95
51,816
Sep 4, 2026
18.20
18.32
18.12
18.18
17.89
51,734
Sep 3, 2026
18.38
18.50
18.13
18.16
17.87
90,407
Sep 2, 2026
18.23
18.47
18.13
18.22
17.93
57,397
Sep 1, 2026
18.09
18.33
18.09
18.24
17.95
83,971
Aug 31, 2026
18.20
18.44
18.08
18.20
17.91
82,116
Aug 28, 2026
18.23
18.36
18.15
18.25
17.96
56,819
Aug 27, 2026
18.28
18.40
18.19
18.30
18.01
74,534
Aug 26, 2026
18.34
18.44
18.26
18.35
18.06
55,874
Aug 25, 2026
18.37
18.48
18.30
18.40
18.11
61,637
Aug 24, 2026
18.50
18.50
18.31
18.41
18.12
45,633
Aug 21, 2026
18.42
18.46
18.30
18.39
18.10
50,446
Aug 20, 2026
18.34
18.59
18.34
18.42
18.13
40,594
Aug 19, 2026
18.48
18.61
18.36
18.48
18.19
40,367
Aug 18, 2026
18.50
18.54
18.34
18.38
18.09
33,689
Aug 17, 2026
18.56
18.56
18.46
18.49
18.20
39,762
Aug 14, 2026
18.60
18.60
18.47
18.55
18.26
46,027
Aug 13, 2026
18.61
18.66
18.50
18.58
18.29
64,407
Aug 12, 2026
18.51
18.66
18.48
18.63
18.33
36,933
Aug 11, 2026
18.53
18.67
18.48
18.59
18.30
42,139
Aug 10, 2026
18.58
18.64
18.56
18.61
18.32
54,456
Aug 7, 2026
18.68
18.74
18.50
18.64
18.34
80,211
Aug 6, 2026
18.75
18.79
18.69
18.69
18.39
80,512
Aug 5, 2026
18.73
18.80
18.70
18.80
18.50
34,120
Aug 4, 2026
18.76
18.80
18.68
18.77
18.47
44,983
Aug 3, 2026
18.71
18.80
18.65
18.76
18.46
54,295
Jul 31, 2026
18.72
18.73
18.62
18.70
18.40
75,812
Jul 30, 2026
18.65
18.73
18.65
18.73
18.43
55,605
Jul 29, 2026
18.75
18.75
18.61
18.67
18.37
51,420
Jul 28, 2026
18.63
18.77
18.57
18.75
18.45
54,601
Jul 27, 2026
18.65
18.74
18.58
18.71
18.41
42,342
Jul 24, 2026
18.58
18.65
18.54
18.65
18.35
44,044
Jul 23, 2026
18.66
18.68
18.52
18.60
18.31
39,208
Jul 22, 2026
18.71
18.73
18.63
18.68
18.38
39,626
Jul 21, 2026
18.74
18.74
18.66
18.73
18.43
35,753
Jul 20, 2026
18.71
18.76
18.64
18.76
18.46
46,881
Jul 17, 2026
18.61
18.78
18.57
18.77
18.47
51,147
Jul 16, 2026
18.63
18.74
18.59
18.70
18.40
41,724
Jul 15, 2026
18.66
18.77
18.57
18.70
18.40
121,609
Jul 14, 2026
18.54
18.59
18.39
18.59
18.30
60,773
Jul 13, 2026
18.45
18.56
18.34
18.56
18.27
38,551
Jul 10, 2026
18.49
18.55
18.34
18.48
18.19
73,339
Jul 9, 2026
18.53
18.53
18.42
18.48
18.19
53,245
Jul 8, 2026
18.63
18.64
18.45
18.52
18.23
64,642
Jul 7, 2026
18.53
18.60
18.50
18.57
18.28
41,509
Jul 6, 2026
18.60
18.64
18.51
18.60
18.31
33,657
Jul 2, 2026
18.52
18.62
18.51
18.53
18.24
54,888
Jul 1, 2026
18.45
18.63
18.28
18.56
18.27
59,865
Jun 30, 2026
0.286568
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
18.48
18.69
18.28
18.37
18.08
343,044
Jun 29, 2026
18.80
18.80
18.64
18.68
18.10
65,477
Jun 26, 2026
18.65
18.75
18.58
18.75
18.17
61,834
Jun 25, 2026
18.65
18.70
18.56
18.67
18.09
62,963
Jun 24, 2026
18.75
18.75
18.58
18.66
18.08
72,680
Jun 23, 2026
18.64
18.79
18.57
18.71
18.13
80,480
Jun 22, 2026
18.81
18.84
18.61
18.70
18.12
63,962
Jun 18, 2026
18.75
18.86
18.63
18.84
18.26
55,162
Jun 17, 2026
18.75
18.75
18.62
18.69
18.12
57,134
Jun 16, 2026
18.79
18.79
18.60
18.73
18.15
49,176
Jun 15, 2026
18.73
18.91
18.73
18.74
18.16
30,470
Jun 12, 2026
18.70
18.78
18.68
18.77
18.19
38,217
Jun 11, 2026
18.74
18.87
18.70
18.73
18.15
64,844
Jun 10, 2026
18.87
18.91
18.67
18.75
18.17
78,594
Jun 9, 2026
18.77
18.90
18.71
18.87
18.29
43,008
Jun 8, 2026
18.80
18.90
18.70
18.87
18.29
45,398
Jun 5, 2026
18.88
18.88
18.75
18.83
18.25
58,925
Jun 4, 2026
18.90
19.00
18.83
18.95
18.36
31,740
Jun 3, 2026
19.00
19.08
18.59
18.90
18.32
71,722
Jun 2, 2026
19.07
19.14
19.03
19.08
18.49
47,781
Jun 1, 2026
19.08
19.15
18.95
19.13
18.54
44,313
May 29, 2026
19.11
19.15
18.93
19.02
18.43
60,933
May 28, 2026
19.06
19.20
19.03
19.10
18.51
80,024
May 27, 2026
19.14
19.15
19.04
19.13
18.54
40,026
May 26, 2026
19.13
19.13
19.00
19.04
18.45
36,003
May 22, 2026
19.09
19.10
18.96
19.01
18.42
31,414
May 21, 2026
18.89
19.01
18.89
19.01
18.42
35,406
May 20, 2026
18.86
19.00
18.86
19.00
18.41
69,696
May 19, 2026
18.98
18.98
18.85
18.95
18.36
43,207
May 18, 2026
18.93
19.03
18.90
18.99
18.40
74,563
May 15, 2026
19.04
19.04
18.91
18.98
18.39
52,025
May 14, 2026
19.19
19.20
19.05
19.09
18.50
31,710
May 13, 2026
19.10
19.20
19.06
19.15
18.56
68,050
May 12, 2026
19.05
19.22
18.93
19.18
18.59
91,603
May 11, 2026
18.80
19.05
18.80
19.05
18.46
61,461
May 8, 2026
18.83
18.87
18.71
18.84
18.26
29,802
May 7, 2026
18.68
18.80
18.64
18.77
18.19
36,588
May 6, 2026
18.74
18.75
18.65
18.68
18.10
27,303
May 5, 2026
18.71
18.76
18.60
18.65
18.07
48,527
May 4, 2026
18.81
18.82
18.67
18.69
18.12
57,693
May 1, 2026
18.80
18.84
18.76
18.78
18.20
42,573
Apr 30, 2026
18.76
18.84
18.70
18.82
18.24
78,666
Apr 29, 2026
18.79
18.83
18.68
18.76
18.18
51,045
Apr 28, 2026
18.82
18.82
18.71
18.81
18.22
66,336
Apr 27, 2026
18.79
18.92
18.73
18.83
18.25
223,127
Apr 24, 2026
18.65
18.87
18.62
18.86
18.28
50,526
Apr 23, 2026
18.55
18.74
18.55
18.72
18.14
485,122
Apr 22, 2026
18.60
18.69
18.54
18.55
17.98
1,452,727
Apr 21, 2026
18.78
18.80
18.54
18.63
18.05
100,434
Apr 20, 2026
18.72
18.86
18.72
18.81
18.23
54,582
Apr 17, 2026
18.89
18.89
18.71
18.83
18.25
87,747
Apr 16, 2026
18.93
18.96
18.74
18.89
18.31
61,471
Apr 15, 2026
18.93
19.04
18.86
18.92
18.33
107,932
Apr 14, 2026
18.92
18.96
18.80
18.93
18.34
67,113
Apr 13, 2026
18.62
18.89
18.62
18.80
18.22
58,431
Apr 10, 2026
18.40
18.77
18.39
18.74
18.16
70,089
Apr 9, 2026
18.29
18.48
18.20
18.48
17.91
130,042
Apr 8, 2026
18.41
18.42
18.20
18.28
17.71
121,687
Apr 7, 2026
18.27
18.37
18.20
18.34
17.77
51,917
Apr 6, 2026
18.31
18.48
18.20
18.32
17.75
54,925
Apr 2, 2026
18.15
18.43
18.15
18.35
17.78
54,422
Apr 1, 2026
18.28
18.47
18.07
18.24
17.68
67,231
Mar 31, 2026
0.283363
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
18.25
18.49
18.11
18.28
17.71
378,552
Mar 30, 2026
18.25
18.56
18.20
18.53
17.68
121,778
Mar 27, 2026
18.37
18.37
18.18
18.24
17.41
93,416
Mar 26, 2026
18.35
18.47
18.20
18.44
17.60
60,170
Mar 25, 2026
18.41
18.80
18.33
18.49
17.64
94,638
Mar 24, 2026
18.21
18.44
18.21
18.33
17.49
70,415
Mar 23, 2026
18.46
18.60
18.34
18.35
17.51
45,390
Mar 20, 2026
18.73
18.73
18.40
18.40
17.56
74,594
Mar 19, 2026
18.63
18.79
18.60
18.67
17.82
54,267
Mar 18, 2026
18.78
18.86
18.60
18.74
17.88
73,039
Mar 17, 2026
18.75
18.86
18.68
18.86
18.00
64,077
Mar 16, 2026
18.88
18.91
18.71
18.74
17.88
46,952
Mar 13, 2026
18.93
18.93
18.83
18.85
17.99
32,238
Mar 12, 2026
18.86
18.93
18.75
18.92
18.05
51,372
Mar 11, 2026
18.93
18.97
18.82
18.93
18.06
74,016
Mar 10, 2026
18.76
18.98
18.75
18.93
18.06
163
Mar 9, 2026
18.90
18.94
18.64
18.89
18.03
163
Mar 6, 2026
18.70
18.97
18.70
18.85
17.99
163
Mar 5, 2026
19.04
19.04
18.90
18.94
18.07
163
Mar 4, 2026
19.08
19.08
18.95
18.98
18.11
163
Mar 3, 2026
19.03
19.08
18.81
19.08
18.21
163
Mar 2, 2026
18.90
19.10
18.90
19.10
18.23
163
Feb 27, 2026
18.83
18.95
18.71
18.95
18.08
163
Feb 26, 2026
18.95
19.03
18.84
18.95
18.08
77,617
Feb 25, 2026
19.04
19.18
18.92
18.94
18.07
163
Feb 24, 2026
19.04
19.19
19.00
19.10
18.23
163
Feb 23, 2026
19.28
19.28
19.01
19.10
18.23
163
Feb 20, 2026
19.24
19.32
19.19
19.21
18.33
48,922
Feb 19, 2026
19.43
19.43
19.23
19.25
18.37
44,429
Feb 18, 2026
19.44
19.54
19.35
19.38
18.49
84,739
Feb 17, 2026
19.52
19.55
19.35
19.54
18.65
55,270
Feb 13, 2026
19.35
19.50
19.35
19.47
18.58
39,098
Feb 12, 2026
19.32
19.48
19.25
19.33
18.45
78,389
Feb 11, 2026
19.44
19.45
19.30
19.37
18.48
40,413
Feb 10, 2026
19.25
19.37
19.23
19.36
18.47
62,582
Feb 9, 2026
19.29
19.33
19.20
19.25
18.37
51,978
Feb 6, 2026
19.31
19.33
19.15
19.22
18.34
106,997
Feb 5, 2026
19.34
19.34
19.17
19.24
18.36
61,739
Feb 4, 2026
19.34
19.34
19.23
19.32
18.44
78,954
Feb 3, 2026
19.35
19.43
19.21
19.34
18.46
54,886
Feb 2, 2026
19.31
19.56
19.27
19.32
18.44
81,022
Jan 30, 2026
19.06
19.56
19.06
19.33
18.45
306,538
Jan 29, 2026
19.00
19.04
18.85
19.04
18.17
74,595
Jan 28, 2026
18.96
19.02
18.92
19.00
18.13
52,336
Jan 27, 2026
19.03
19.03
18.90
18.99
18.12
49,142
Jan 26, 2026
18.90
19.04
18.80
19.02
18.15
45,622
Jan 23, 2026
18.90
18.93
18.75
18.89
18.03
101,958
Jan 22, 2026
18.83
18.91
18.77
18.90
18.04
63,814
Jan 21, 2026
18.81
18.94
18.76
18.82
17.96
73,332
Jan 20, 2026
18.80
18.96
18.67
18.85
17.99
128,903
Jan 16, 2026
18.92
18.99
18.87
18.96
18.09
71,973
Jan 15, 2026
18.78
19.08
18.72
18.99
18.12
186,500
Jan 14, 2026
18.54
18.76
18.54
18.75
17.89
97,966
Jan 13, 2026
18.48
18.61
18.47
18.55
17.70
80,383
Jan 12, 2026
18.46
18.51
18.33
18.48
17.63
76,796
Jan 9, 2026
18.50
18.59
18.45
18.46
17.62
81,284
Jan 8, 2026
18.38
18.60
18.30
18.54
17.69
113,069
Jan 7, 2026
18.25
18.50
18.21
18.45
17.61
172,566
Jan 6, 2026
18.08
18.23
18.07
18.19
17.36
196,410
Jan 5, 2026
18.14
18.35
18.09
18.17
17.34
124,572
Jan 2, 2026
18.01
18.13
17.91
18.09
17.26
100,441
Dec 31, 2025
0.304504
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
18.01
18.10
17.81
17.85
17.03
359,231
Dec 30, 2025
18.23
18.30
18.16
18.25
17.12
206,719
Dec 29, 2025
18.23
18.28
18.15
18.20
17.08
192,527
Dec 26, 2025
18.26
18.33
18.18
18.23
17.11
118,598
Dec 24, 2025
18.23
18.28
18.17
18.23
17.11
115,251
Dec 23, 2025
18.28
18.31
18.20
18.24
17.11
215,093
Dec 22, 2025
18.37
18.43
18.24
18.28
17.15
185,594
Dec 19, 2025
18.21
18.48
18.17
18.38
17.25
229,814
Dec 18, 2025
18.23
18.33
18.15
18.25
17.12
191,084
Dec 17, 2025
18.30
18.41
18.18
18.22
17.10
245,915
Dec 16, 2025
18.38
18.49
18.31
18.34
17.21
195,081
Dec 15, 2025
18.62
18.62
18.36
18.45
17.31
190,673
Dec 12, 2025
18.69
18.80
18.42
18.52
17.38
167,139
Dec 11, 2025
18.81
18.89
18.65
18.71
17.56
133,191
Dec 10, 2025
18.90
19.00
18.80
18.81
17.65
127,395
Dec 9, 2025
18.97
18.97
18.79
18.88
17.72
166,739
Dec 8, 2025
18.84
19.00
18.73
19.00
17.83
128,353
Dec 5, 2025
18.65
18.95
18.61
18.90
17.73
303,170
Dec 4, 2025
18.50
18.67
18.50
18.66
17.51
177,210
Dec 3, 2025
18.45
18.61
18.34
18.53
17.39
166,038
Dec 2, 2025
18.36
18.44
18.33
18.44
17.30
149,318
Dec 1, 2025
18.23
18.39
18.23
18.36
17.23
149,605
Nov 28, 2025
18.19
18.39
18.19
18.37
17.24
107,164
Nov 26, 2025
18.05
18.27
17.95
18.25
17.12
217,283
Nov 25, 2025
18.08
18.10
17.91
18.02
16.91
140,375
Nov 24, 2025
18.04
18.19
18.00
18.09
16.97
103,706
Nov 21, 2025
17.95
18.13
17.71
17.99
16.88
143,644
Nov 20, 2025
18.26
18.28
17.83
17.98
16.87
167,419
Nov 19, 2025
18.31
18.31
18.18
18.21
17.09
128,409
Nov 18, 2025
18.28
18.39
18.24
18.35
17.22
105,417
Nov 17, 2025
18.41
18.47
18.22
18.35
17.22
140,229
Nov 14, 2025
18.43
18.55
18.37
18.49
17.35
113,601
Nov 13, 2025
18.56
18.56
18.37
18.46
17.32
162,512
Nov 12, 2025
18.76
18.82
18.50
18.57
17.42
158,071
Nov 11, 2025
18.85
18.89
18.70
18.75
17.59
78,131
Nov 10, 2025
18.90
18.92
18.77
18.84
17.68
94,444
Nov 7, 2025
18.80
18.90
18.67
18.85
17.69
167,118
