NYSE - Nasdaq Real Time Price
USD
U.S. Bancorp (USB-PP)
19.42
-0.03
(-0.15%)
At close: October 30 at 4:00:03 PM EDT
19.45
+0.03
(+0.15%)
After hours: October 30 at 4:06:30 PM EDT
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
Oct 30, 2026
19.41
19.74
19.30
19.42
19.42
121,526
Oct 29, 2026
19.46
19.58
19.35
19.45
19.45
76,931
Oct 28, 2026
19.57
19.80
19.28
19.43
19.43
277,424
Oct 27, 2026
19.51
19.63
19.42
19.63
19.63
231,740
Oct 26, 2026
19.58
19.88
19.44
19.46
19.46
53,894
Oct 23, 2026
19.50
19.90
19.43
19.50
19.50
45,492
Oct 22, 2026
19.70
19.87
19.49
19.49
19.49
85,844
Oct 21, 2026
19.66
19.83
19.53
19.56
19.56
75,267
Oct 20, 2026
20.00
20.19
19.66
19.70
19.70
84,240
Oct 19, 2026
20.34
20.35
19.88
19.97
19.97
61,823
Oct 16, 2026
20.33
20.40
19.81
20.21
20.21
288,356
Oct 15, 2026
20.15
20.49
19.88
20.34
20.34
164,458
Oct 14, 2026
19.67
20.97
19.33
20.97
20.97
130,671
Oct 13, 2026
19.50
19.84
19.34
19.78
19.78
79,043
Oct 12, 2026
19.53
19.59
19.34
19.41
19.41
133,419
Oct 9, 2026
19.42
19.62
19.25
19.43
19.43
79,187
Oct 8, 2026
19.30
19.78
19.23
19.50
19.50
137,066
Oct 7, 2026
19.21
19.46
19.06
19.33
19.33
173,977
Oct 6, 2026
19.72
19.80
19.10
19.34
19.34
473,508
Oct 5, 2026
19.79
19.95
19.66
19.71
19.71
49,857
Oct 2, 2026
20.05
20.20
19.74
19.93
19.93
137,136
Oct 1, 2026
20.06
20.12
19.76
19.99
19.99
89,079
Sep 30, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
20.25
20.32
19.84
20.09
20.09
161,081
Sep 29, 2026
20.44
20.52
20.24
20.43
20.09
97,049
Sep 28, 2026
20.44
20.68
20.20
20.52
20.17
87,147
Sep 25, 2026
20.65
20.70
20.36
20.56
20.21
81,959
Sep 24, 2026
20.47
20.91
20.38
20.55
20.20
66,661
Sep 23, 2026
20.53
20.63
20.40
20.55
20.20
67,888
Sep 22, 2026
20.37
20.88
20.31
20.60
20.25
56,667
Sep 21, 2026
20.71
20.90
20.31
20.37
20.03
64,226
Sep 18, 2026
20.55
20.68
20.43
20.60
20.25
39,885
Sep 17, 2026
20.54
20.80
20.23
20.64
20.29
72,469
Sep 16, 2026
20.34
20.53
20.12
20.40
20.06
55,698
Sep 15, 2026
20.29
20.29
19.95
20.25
19.90
234,345
Sep 14, 2026
20.19
20.52
20.15
20.24
19.90
55,552
Sep 11, 2026
20.18
20.53
20.12
20.20
19.86
49,466
Sep 10, 2026
20.12
20.51
20.03
20.11
19.77
77,230
Sep 9, 2026
20.38
20.70
20.15
20.25
19.91
95,031
Sep 8, 2026
20.35
20.40
20.31
20.31
19.97
27,864
Sep 4, 2026
20.27
20.36
20.26
20.27
19.93
34,372
Sep 3, 2026
20.70
20.90
20.24
20.28
19.94
45,131
Sep 2, 2026
20.75
20.86
20.52
20.52
20.17
48,410
Sep 1, 2026
20.80
20.97
20.63
20.75
20.40
54,064
Aug 31, 2026
20.95
21.16
20.55
20.84
20.49
62,691
Aug 28, 2026
21.01
21.19
20.93
20.94
20.59
43,247
Aug 27, 2026
21.04
21.15
20.92
21.08
20.73
42,703
Aug 26, 2026
21.14
21.14
20.90
21.05
20.70
26,353
Aug 25, 2026
20.98
21.22
20.98
21.10
20.74
33,437
Aug 24, 2026
20.81
21.28
20.71
20.87
20.52
64,965
Aug 21, 2026
20.99
21.33
20.54
20.75
20.40
72,663
Aug 20, 2026
20.94
21.25
20.86
21.00
20.65
45,926
Aug 19, 2026
21.09
21.24
20.94
21.04
20.69
95,294
Aug 18, 2026
20.92
21.19
20.86
21.00
20.65
31,408
Aug 17, 2026
21.20
21.20
21.01
21.01
20.66
33,771
Aug 14, 2026
21.14
21.23
21.14
21.17
20.81
17,266
Aug 13, 2026
21.22
21.26
21.13
21.15
20.79
36,984
Aug 12, 2026
21.12
21.22
21.08
21.08
20.73
35,389
Aug 11, 2026
21.33
21.45
21.11
21.12
20.76
52,773
Aug 10, 2026
21.42
21.44
21.18
21.22
20.86
45,829
Aug 7, 2026
21.62
21.62
21.40
21.42
21.06
55,365
Aug 6, 2026
21.60
21.60
21.44
21.49
21.12
35,885
Aug 5, 2026
21.58
21.64
21.48
21.56
21.20
48,271
Aug 4, 2026
21.64
21.72
21.55
21.55
21.19
33,816
Aug 3, 2026
21.69
21.72
21.43
21.62
21.26
84,080
Jul 31, 2026
21.54
21.67
21.36
21.51
21.15
73,785
Jul 30, 2026
21.28
21.55
21.28
21.50
21.14
31,440
Jul 29, 2026
21.28
21.42
21.26
21.36
21.00
49,909
Jul 28, 2026
21.39
21.40
21.28
21.34
20.98
26,218
Jul 27, 2026
21.35
21.35
21.26
21.30
20.94
29,893
Jul 24, 2026
21.27
21.41
21.24
21.31
20.95
28,930
Jul 23, 2026
21.45
21.49
21.27
21.32
20.96
57,622
Jul 22, 2026
21.63
21.63
21.42
21.50
21.14
25,674
Jul 21, 2026
21.64
21.79
21.55
21.60
21.24
47,391
Jul 20, 2026
21.63
21.79
21.57
21.68
21.32
100,382
Jul 17, 2026
21.41
21.58
21.41
21.58
21.22
47,201
Jul 16, 2026
21.43
21.54
21.40
21.47
21.11
48,076
Jul 15, 2026
21.51
21.55
21.41
21.51
21.15
40,037
Jul 14, 2026
21.33
21.44
21.30
21.41
21.05
32,373
Jul 13, 2026
21.32
21.38
21.29
21.32
20.96
41,689
Jul 10, 2026
21.29
21.61
21.25
21.35
20.99
60,947
Jul 9, 2026
21.26
21.38
21.25
21.29
20.93
42,677
Jul 8, 2026
21.35
21.35
21.24
21.26
20.90
44,630
Jul 7, 2026
21.50
21.55
21.38
21.38
21.02
46,518
Jul 6, 2026
21.46
21.52
21.42
21.43
21.07
34,021
Jul 2, 2026
21.36
21.50
21.35
21.39
21.03
29,117
Jul 1, 2026
21.36
21.45
21.26
21.34
20.98
40,098
Jun 30, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
21.47
21.74
21.26
21.34
20.98
222,976
Jun 29, 2026
21.65
21.92
21.62
21.86
21.15
40,436
Jun 26, 2026
21.69
21.75
21.61
21.62
20.92
40,178
Jun 25, 2026
21.80
21.83
21.72
21.75
21.05
36,561
Jun 24, 2026
21.70
21.85
21.56
21.69
20.99
145,258
Jun 23, 2026
21.57
21.77
21.51
21.57
20.87
52,824
Jun 22, 2026
21.73
21.78
21.62
21.63
20.93
84,319
Jun 18, 2026
21.79
21.87
21.71
21.78
21.08
41,860
Jun 17, 2026
21.76
21.90
21.74
21.76
21.06
74,481
Jun 16, 2026
21.80
21.90
21.73
21.78
21.08
37,497
Jun 15, 2026
21.72
21.94
21.71
21.80
21.10
54,119
Jun 12, 2026
21.85
21.88
21.70
21.70
21.00
52,088
Jun 11, 2026
21.60
21.85
21.57
21.77
21.07
22,006
Jun 10, 2026
21.49
21.65
21.41
21.60
20.90
42,360
Jun 9, 2026
21.59
21.64
21.36
21.45
20.76
27,712
Jun 8, 2026
21.64
21.78
21.50
21.50
20.81
31,689
Jun 5, 2026
21.69
21.78
21.57
21.64
20.94
32,593
Jun 4, 2026
21.71
21.85
21.66
21.76
21.06
32,225
Jun 3, 2026
21.96
21.96
21.67
21.77
21.07
66,046
Jun 2, 2026
21.90
22.02
21.86
21.96
21.25
42,065
Jun 1, 2026
21.95
22.04
21.90
21.98
21.27
31,854
May 29, 2026
21.96
22.05
21.87
21.93
21.22
48,503
May 28, 2026
21.89
21.96
21.84
21.96
21.25
22,787
May 27, 2026
21.90
21.98
21.81
21.84
21.13
40,932
May 26, 2026
21.89
22.00
21.85
21.90
21.19
33,687
May 22, 2026
21.97
21.97
21.85
21.85
21.14
24,771
May 21, 2026
21.90
22.05
21.68
21.94
21.23
38,010
May 20, 2026
21.99
22.01
21.82
21.98
21.27
30,371
May 19, 2026
22.04
22.04
21.83
21.84
21.13
41,222
May 18, 2026
22.17
22.17
22.02
22.11
21.40
32,049
May 15, 2026
22.27
22.27
22.13
22.13
21.42
20,930
May 14, 2026
22.45
22.45
22.34
22.34
21.62
15,327
May 13, 2026
22.31
22.42
22.28
22.39
21.67
50,325
May 12, 2026
22.46
22.48
22.34
22.37
21.65
30,093
May 11, 2026
22.47
22.52
22.40
22.45
21.73
42,794
May 8, 2026
22.30
22.48
22.27
22.47
21.74
67,420
May 7, 2026
22.36
22.36
22.25
22.34
21.62
32,394
May 6, 2026
22.22
22.40
22.13
22.34
21.62
62,279
May 5, 2026
22.18
22.20
22.08
22.19
21.47
35,699
May 4, 2026
22.19
22.20
22.05
22.14
21.43
33,582
May 1, 2026
22.17
22.25
22.08
22.19
21.47
29,882
Apr 30, 2026
22.08
22.20
22.04
22.10
21.39
33,761
Apr 29, 2026
22.09
22.09
22.00
22.03
21.32
29,154
Apr 28, 2026
22.09
22.12
22.02
22.09
21.38
27,849
Apr 27, 2026
22.13
22.17
22.00
22.10
21.39
26,326
Apr 24, 2026
22.10
22.19
22.05
22.06
21.35
26,173
Apr 23, 2026
22.12
22.19
22.03
22.07
21.36
18,429
Apr 22, 2026
22.19
22.20
22.04
22.11
21.40
48,004
Apr 21, 2026
22.20
22.22
22.10
22.16
21.44
49,064
Apr 20, 2026
22.20
22.25
22.11
22.15
21.43
23,318
Apr 17, 2026
22.28
22.32
22.20
22.20
21.48
27,613
Apr 16, 2026
22.28
22.28
22.14
22.14
21.43
33,315
Apr 15, 2026
22.21
22.27
22.08
22.24
21.52
42,756
Apr 14, 2026
22.00
22.16
21.96
22.15
21.43
27,560
Apr 13, 2026
21.98
22.01
21.85
21.93
21.22
75,841
Apr 10, 2026
21.94
22.11
21.93
21.95
21.24
19,146
Apr 9, 2026
21.93
22.06
21.82
22.03
21.32
26,741
Apr 8, 2026
21.97
22.04
21.84
22.02
21.31
-
Apr 7, 2026
21.72
21.83
21.64
21.77
21.07
55,959
Apr 6, 2026
21.75
21.84
21.63
21.75
21.05
50,997
Apr 2, 2026
21.62
21.70
21.46
21.69
20.99
29,291
Apr 1, 2026
21.52
21.89
21.47
21.58
20.88
60,821
Mar 31, 2026
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
21.64
21.72
21.29
21.49
20.80
211,136
Mar 30, 2026
22.06
22.09
21.75
21.84
20.80
27,919
Mar 27, 2026
22.00
22.29
21.89
21.90
20.86
23,640
Mar 26, 2026
22.31
22.37
22.08
22.11
21.06
30,782
Mar 25, 2026
22.42
22.61
22.25
22.35
21.29
63,226
Mar 24, 2026
22.32
22.46
22.16
22.31
21.25
43,305
Mar 23, 2026
22.27
22.50
22.24
22.47
21.40
34,969
Mar 20, 2026
22.49
22.62
22.18
22.22
21.16
62,868
Mar 19, 2026
22.55
22.65
22.43
22.52
21.45
51,892
Mar 18, 2026
22.62
22.65
22.52
22.56
21.49
24,138
Mar 17, 2026
22.64
22.75
22.58
22.58
21.51
37,112
Mar 16, 2026
22.82
22.86
22.57
22.61
21.54
46,143
Mar 13, 2026
22.88
22.89
22.71
22.74
21.66
32,613
Mar 12, 2026
22.99
22.99
22.80
22.83
21.75
36,845
Mar 11, 2026
23.01
23.19
22.92
22.92
21.83
49,854
Mar 10, 2026
23.02
23.18
23.02
23.09
21.99
8
Mar 9, 2026
23.06
23.06
22.84
23.01
21.92
8
Mar 6, 2026
23.26
23.26
23.08
23.08
21.98
8
Mar 5, 2026
23.55
23.55
23.28
23.29
22.18
8
Mar 4, 2026
23.40
23.58
23.40
23.56
22.44
8
Mar 3, 2026
23.27
23.45
23.26
23.43
22.32
8
Mar 2, 2026
23.39
23.64
23.18
23.54
22.42
8
Feb 27, 2026
23.35
23.57
23.12
23.47
22.35
8
Feb 26, 2026
23.42
23.50
23.35
23.42
22.31
20,291
Feb 25, 2026
23.55
23.55
23.41
23.45
22.34
8
Feb 24, 2026
23.45
23.50
23.45
23.49
22.37
8
Feb 23, 2026
23.53
23.60
23.42
23.45
22.34
8
Feb 20, 2026
23.53
23.60
23.52
23.57
22.45
26,803
Feb 19, 2026
23.42
23.64
23.40
23.58
22.46
51,707
Feb 18, 2026
23.55
23.59
23.32
23.54
22.42
38,649
Feb 17, 2026
23.31
23.55
23.31
23.55
22.43
39,376
Feb 13, 2026
23.38
23.41
23.27
23.31
22.20
43,261
Feb 12, 2026
23.26
23.40
23.26
23.27
22.16
37,379
Feb 11, 2026
23.23
23.32
23.23
23.25
22.15
20,632
Feb 10, 2026
23.18
23.30
23.17
23.21
22.11
30,941
Feb 9, 2026
23.24
23.26
23.13
23.17
22.07
34,106
Feb 6, 2026
23.29
23.41
23.24
23.24
22.14
24,659
Feb 5, 2026
23.27
23.39
23.22
23.26
22.15
26,160
Feb 4, 2026
23.43
23.43
23.20
23.34
22.23
31,072
Feb 3, 2026
23.45
23.50
23.18
23.43
22.32
62,049
Feb 2, 2026
23.44
23.49
23.36
23.36
22.25
28,158
Jan 30, 2026
23.39
23.54
23.39
23.49
22.37
27,927
Jan 29, 2026
23.55
23.55
23.40
23.46
22.35
27,693
Jan 28, 2026
23.62
23.62
23.48
23.51
22.40
23,038
Jan 27, 2026
23.52
23.62
23.52
23.60
22.48
38,779
Jan 26, 2026
23.57
23.67
23.50
23.58
22.46
24,166
Jan 23, 2026
23.63
23.63
23.51
23.56
22.44
32,255
Jan 22, 2026
23.50
23.64
23.48
23.59
22.47
29,672
Jan 21, 2026
23.39
23.58
23.39
23.50
22.38
50,317
Jan 20, 2026
23.32
23.45
23.26
23.38
22.27
68,185
Jan 16, 2026
23.37
23.52
23.37
23.44
22.33
32,637
Jan 15, 2026
23.43
23.52
23.33
23.42
22.30
49,007
Jan 14, 2026
23.06
23.33
23.06
23.27
22.16
32,761
Jan 13, 2026
22.94
23.26
22.91
23.12
22.02
63,878
Jan 12, 2026
22.85
23.03
22.75
23.01
21.92
70,085
Jan 9, 2026
22.86
23.00
22.75
22.85
21.76
45,011
Jan 8, 2026
22.81
23.01
22.81
22.85
21.76
40,802
Jan 7, 2026
22.86
22.94
22.74
22.90
21.81
37,030
Jan 6, 2026
22.93
22.93
22.70
22.83
21.75
41,510
Jan 5, 2026
22.91
23.08
22.82
22.96
21.87
58,243
Jan 2, 2026
22.65
22.89
22.60
22.88
21.79
61,556
Dec 31, 2025
0.34375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
22.69
22.74
22.48
22.50
21.43
111,018
Dec 30, 2025
22.95
23.03
22.92
22.95
21.53
75,481
Dec 29, 2025
22.97
23.05
22.91
23.01
21.59
38,441
Dec 26, 2025
23.12
23.16
22.93
22.95
21.53
47,713
Dec 24, 2025
23.01
23.20
22.95
23.01
21.59
13,398
Dec 23, 2025
23.14
23.25
23.01
23.01
21.59
48,430
Dec 22, 2025
23.33
23.41
23.14
23.26
21.82
67,340
Dec 19, 2025
23.24
23.35
23.14
23.22
21.79
31,530
Dec 18, 2025
23.25
23.40
23.15
23.27
21.83
58,356
Dec 17, 2025
23.27
23.37
23.10
23.25
21.81
62,881
Dec 16, 2025
23.25
23.39
23.12
23.34
21.90
57,606
Dec 15, 2025
23.14
23.29
23.08
23.29
21.85
56,912
Dec 12, 2025
23.04
23.20
23.02
23.12
21.69
60,834
Dec 11, 2025
22.90
23.19
22.90
23.19
21.76
82,641
Dec 10, 2025
22.81
23.06
22.72
22.90
21.49
71,414
Dec 9, 2025
22.64
22.87
22.64
22.80
21.39
85,786
Dec 8, 2025
22.61
22.74
22.61
22.64
21.24
40,482
Dec 5, 2025
22.62
22.74
22.55
22.62
21.22
61,115
Dec 4, 2025
22.63
22.82
22.61
22.62
21.22
45,480
Dec 3, 2025
22.72
22.77
22.61
22.69
21.29
53,190
Dec 2, 2025
22.75
22.79
22.56
22.72
21.32
61,291
Dec 1, 2025
22.85
22.87
22.75
22.75
21.34
36,927
Nov 28, 2025
22.83
22.88
22.76
22.88
21.47
39,808
Nov 26, 2025
22.72
22.87
22.67
22.78
21.37
36,461
Nov 25, 2025
22.66
22.75
22.61
22.70
21.30
41,063
Nov 24, 2025
22.65
22.79
22.58
22.61
21.21
44,689
Nov 21, 2025
22.60
22.69
22.50
22.58
21.18
41,378
Nov 20, 2025
22.77
22.77
22.50
22.52
21.13
42,947
Nov 19, 2025
22.83
22.83
22.65
22.69
21.29
56,999
Nov 18, 2025
22.77
22.92
22.69
22.83
21.42
42,634
Nov 17, 2025
23.17
23.17
22.80
22.84
21.43
36,340
Nov 14, 2025
23.05
23.20
23.05
23.09
21.66
29,792
Nov 13, 2025
23.31
23.33
23.04
23.05
21.63
38,364
Nov 12, 2025
23.52
23.58
23.37
23.42
21.97
41,906
Nov 11, 2025
23.65
23.65
23.45
23.54
22.08
31,654
Nov 10, 2025
23.46
23.65
23.46
23.58
22.12
23,512
Nov 7, 2025
23.51
23.51
23.37
23.48
22.03
25,299
Nov 6, 2025
23.50
23.60
23.31
23.45
22.00
69,030
Nov 5, 2025
23.37
23.51
23.35
23.47
22.02
51,863
Nov 4, 2025
23.33
23.34
23.20
23.33
21.88
43,649
Nov 3, 2025
23.55
23.62
23.31
23.38
21.94
35,285
Oct 31, 2025
23.67
23.74
23.54
23.56
22.10
71,246
