NYSE - Delayed Quote
USD
U.S. Bancorp (USB-PQ)
13.58
+0.20
(+1.49%)
At close: November 6 at 3:57:58 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
13.46
13.63
13.33
13.58
13.58
85,575
Nov 5, 2026
13.64
13.64
13.26
13.38
13.38
60,777
Nov 4, 2026
13.42
13.66
13.27
13.59
13.59
55,630
Nov 3, 2026
13.33
13.44
13.24
13.35
13.35
125,244
Nov 2, 2026
13.45
13.55
13.36
13.39
13.39
46,225
Oct 30, 2026
13.31
13.44
13.23
13.35
13.35
110,418
Oct 29, 2026
13.31
13.40
13.21
13.33
13.33
108,573
Oct 28, 2026
13.45
13.47
13.20
13.33
13.33
71,440
Oct 27, 2026
13.45
13.56
13.39
13.52
13.52
41,612
Oct 26, 2026
13.59
13.67
13.36
13.46
13.46
68,122
Oct 23, 2026
13.63
13.64
13.51
13.59
13.59
33,120
Oct 22, 2026
13.63
13.89
13.60
13.67
13.67
29,383
Oct 21, 2026
13.73
13.85
13.43
13.67
13.67
139,258
Oct 20, 2026
13.88
13.88
13.62
13.79
13.79
39,677
Oct 19, 2026
13.88
13.88
13.73
13.77
13.77
49,211
Oct 16, 2026
13.88
14.06
13.75
13.88
13.88
95,687
Oct 15, 2026
13.90
14.05
13.84
13.88
13.88
66,947
Oct 14, 2026
13.62
13.81
13.62
13.74
13.74
43,445
Oct 13, 2026
13.62
13.85
13.53
13.80
13.80
41,919
Oct 12, 2026
13.73
13.75
13.61
13.68
13.68
32,926
Oct 9, 2026
13.62
13.72
13.58
13.68
13.68
27,535
Oct 8, 2026
13.68
13.70
13.52
13.70
13.70
52,490
Oct 7, 2026
13.68
13.68
13.52
13.68
13.68
45,569
Oct 6, 2026
13.67
13.82
13.67
13.76
13.76
30,046
Oct 5, 2026
13.84
13.87
13.69
13.77
13.77
84,769
Oct 2, 2026
13.95
14.03
13.81
13.88
13.88
63,997
Oct 1, 2026
13.86
14.01
13.65
13.90
13.90
49,076
Sep 30, 2026
0.234375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
13.74
13.99
13.50
13.97
13.97
130,260
Sep 29, 2026
14.00
14.00
13.69
13.92
13.69
52,953
Sep 28, 2026
13.97
13.97
13.84
13.96
13.72
52,537
Sep 25, 2026
14.08
14.15
13.90
14.10
13.86
86,948
Sep 24, 2026
13.88
14.10
13.85
14.09
13.85
142,304
Sep 23, 2026
14.00
14.06
13.79
14.00
13.76
78,662
Sep 22, 2026
14.11
14.19
13.99
14.08
13.84
58,798
Sep 21, 2026
14.16
14.30
13.97
14.14
13.90
61,447
Sep 18, 2026
14.07
14.15
14.00
14.09
13.85
16,130
Sep 17, 2026
14.18
14.23
13.99
14.18
13.94
66,738
Sep 16, 2026
13.77
14.21
13.77
14.13
13.89
79,415
Sep 15, 2026
13.98
13.98
13.72
13.83
13.60
179,482
Sep 14, 2026
13.98
14.07
13.92
13.98
13.74
38,364
Sep 11, 2026
13.93
14.14
13.87
14.02
13.78
59,163
Sep 10, 2026
13.87
13.95
13.81
13.95
13.72
89,110
Sep 9, 2026
13.97
14.08
13.95
13.95
13.72
35,133
Sep 8, 2026
13.97
14.10
13.95
13.96
13.72
60,790
Sep 4, 2026
13.98
14.11
13.93
13.96
13.72
24,700
Sep 3, 2026
14.11
14.21
13.93
13.97
13.73
50,650
Sep 2, 2026
14.00
14.08
14.00
14.04
13.80
76,315
Sep 1, 2026
14.19
14.31
13.98
14.00
13.76
32,458
Aug 31, 2026
14.20
14.20
14.01
14.06
13.82
49,423
Aug 28, 2026
14.21
14.36
14.18
14.19
13.95
29,988
Aug 27, 2026
14.33
14.34
14.22
14.24
14.00
31,136
Aug 26, 2026
14.32
14.35
14.20
14.30
14.06
52,993
Aug 25, 2026
14.21
14.38
14.21
14.38
14.14
55,192
Aug 24, 2026
14.07
14.19
14.07
14.17
13.93
39,073
Aug 21, 2026
14.11
14.19
14.03
14.04
13.80
21,422
Aug 20, 2026
14.15
14.20
14.05
14.20
13.96
37,463
Aug 19, 2026
14.08
14.25
14.04
14.23
14.00
36,770
Aug 18, 2026
13.98
14.07
13.98
13.99
13.76
57,238
Aug 17, 2026
14.21
14.22
14.05
14.05
13.81
18,017
Aug 14, 2026
14.19
14.25
14.16
14.19
13.95
66,184
Aug 13, 2026
14.24
14.32
14.21
14.24
14.00
27,508
Aug 12, 2026
14.20
14.27
14.20
14.22
13.98
38,133
Aug 11, 2026
14.26
14.28
14.16
14.21
13.97
31,397
Aug 10, 2026
14.27
14.30
14.22
14.23
13.99
29,235
Aug 7, 2026
14.25
14.32
14.24
14.27
14.03
42,774
Aug 6, 2026
14.33
14.39
14.24
14.24
14.00
60,207
Aug 5, 2026
14.46
14.46
14.33
14.38
14.14
30,865
Aug 4, 2026
14.39
14.46
14.39
14.46
14.22
36,109
Aug 3, 2026
14.39
14.43
14.35
14.37
14.13
35,747
Jul 31, 2026
14.34
14.37
14.31
14.32
14.08
93,747
Jul 30, 2026
14.31
14.39
14.28
14.36
14.12
51,142
Jul 29, 2026
14.35
14.39
14.31
14.34
14.10
46,902
Jul 28, 2026
14.36
14.47
14.35
14.37
14.13
38,940
Jul 27, 2026
14.38
14.42
14.32
14.38
14.14
29,662
Jul 24, 2026
14.32
14.41
14.31
14.35
14.11
29,641
Jul 23, 2026
14.45
14.46
14.30
14.32
14.08
33,180
Jul 22, 2026
14.54
14.57
14.44
14.49
14.25
47,674
Jul 21, 2026
14.60
14.61
14.51
14.52
14.28
31,583
Jul 20, 2026
14.61
14.65
14.56
14.64
14.39
37,856
Jul 17, 2026
14.58
14.61
14.53
14.61
14.36
26,752
Jul 16, 2026
14.52
14.59
14.49
14.59
14.34
85,612
Jul 15, 2026
14.58
14.59
14.51
14.59
14.34
57,611
Jul 14, 2026
14.55
14.56
14.43
14.53
14.29
35,268
Jul 13, 2026
14.48
14.54
14.42
14.46
14.22
35,443
Jul 10, 2026
14.58
14.58
14.52
14.56
14.31
16,257
Jul 9, 2026
14.52
14.58
14.50
14.58
14.33
28,176
Jul 8, 2026
14.64
14.64
14.46
14.54
14.30
29,886
Jul 7, 2026
14.71
14.71
14.58
14.62
14.37
33,384
Jul 6, 2026
14.68
14.71
14.63
14.66
14.41
31,764
Jul 2, 2026
14.62
14.71
14.62
14.64
14.39
34,686
Jul 1, 2026
14.61
14.70
14.61
14.62
14.37
31,632
Jun 30, 2026
0.234375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.70
14.73
14.56
14.59
14.34
216,949
Jun 29, 2026
14.72
14.96
14.70
14.90
14.42
42,402
Jun 26, 2026
14.70
14.75
14.64
14.74
14.26
38,276
Jun 25, 2026
14.76
14.80
14.70
14.70
14.23
28,235
Jun 24, 2026
14.78
14.80
14.71
14.76
14.28
37,714
Jun 23, 2026
14.72
14.80
14.70
14.76
14.28
78,166
Jun 22, 2026
14.85
14.90
14.71
14.80
14.32
38,856
Jun 18, 2026
14.91
14.95
14.88
14.93
14.45
30,064
Jun 17, 2026
14.91
14.95
14.89
14.90
14.42
56,568
Jun 16, 2026
14.89
14.96
14.84
14.94
14.46
23,023
Jun 15, 2026
14.82
14.91
14.82
14.91
14.43
26,474
Jun 12, 2026
14.76
14.81
14.73
14.80
14.32
26,143
Jun 11, 2026
14.63
14.81
14.61
14.78
14.30
44,909
Jun 10, 2026
14.64
14.69
14.60
14.68
14.21
39,225
Jun 9, 2026
14.71
14.71
14.55
14.68
14.21
32,582
Jun 8, 2026
14.65
14.76
14.59
14.65
14.18
22,459
Jun 5, 2026
14.70
14.73
14.60
14.64
14.17
29,503
Jun 4, 2026
14.68
14.84
14.68
14.75
14.27
57,996
Jun 3, 2026
14.76
14.81
14.67
14.76
14.28
24,040
Jun 2, 2026
14.89
14.91
14.78
14.84
14.36
42,930
Jun 1, 2026
14.83
14.90
14.82
14.89
14.41
23,662
May 29, 2026
14.88
14.95
14.83
14.92
14.44
102,360
May 28, 2026
14.84
14.94
14.80
14.94
14.46
33,554
May 27, 2026
14.73
14.88
14.73
14.86
14.38
36,399
May 26, 2026
14.76
14.80
14.68
14.78
14.30
24,444
May 22, 2026
14.74
14.74
14.61
14.68
14.21
49,939
May 21, 2026
14.78
14.81
14.59
14.66
14.19
33,815
May 20, 2026
14.66
14.84
14.66
14.78
14.31
39,890
May 19, 2026
14.77
14.77
14.65
14.72
14.24
60,169
May 18, 2026
14.91
14.91
14.82
14.85
14.37
18,595
May 15, 2026
14.89
14.93
14.87
14.90
14.42
35,552
May 14, 2026
15.12
15.12
15.01
15.01
14.53
19,725
May 13, 2026
14.98
15.09
14.94
15.08
14.59
67,623
May 12, 2026
15.05
15.05
14.97
14.98
14.50
18,128
May 11, 2026
15.02
15.09
15.02
15.08
14.59
24,587
May 8, 2026
15.14
15.14
15.03
15.07
14.58
22,313
May 7, 2026
15.08
15.11
15.00
15.02
14.53
26,536
May 6, 2026
15.05
15.10
15.03
15.08
14.59
16,105
May 5, 2026
14.99
15.06
14.99
15.04
14.55
19,024
May 4, 2026
15.00
15.03
14.97
14.97
14.49
37,706
May 1, 2026
14.98
15.15
14.98
15.04
14.55
11,453
Apr 30, 2026
15.01
15.08
14.95
15.04
14.55
48,274
Apr 29, 2026
15.13
15.13
14.95
14.95
14.47
22,063
Apr 28, 2026
15.08
15.14
15.08
15.09
14.60
10,008
Apr 27, 2026
15.17
15.19
15.12
15.13
14.64
18,145
Apr 24, 2026
15.16
15.20
15.12
15.18
14.69
27,242
Apr 23, 2026
15.12
15.18
15.04
15.10
14.61
28,944
Apr 22, 2026
15.08
15.15
15.05
15.15
14.66
28,563
Apr 21, 2026
15.14
15.15
15.04
15.07
14.58
17,994
Apr 20, 2026
15.20
15.20
15.10
15.12
14.63
14,057
Apr 17, 2026
15.22
15.22
15.16
15.18
14.69
17,444
Apr 16, 2026
15.22
15.22
15.08
15.12
14.63
40,981
Apr 15, 2026
15.25
15.26
15.18
15.22
14.73
15,287
Apr 14, 2026
15.08
15.22
15.06
15.17
14.68
35,626
Apr 13, 2026
15.03
15.10
15.00
15.07
14.58
57,746
Apr 10, 2026
15.06
15.13
15.02
15.07
14.58
30,080
Apr 9, 2026
15.04
15.14
15.03
15.10
14.61
33,138
Apr 8, 2026
15.07
15.11
15.03
15.10
14.61
-
Apr 7, 2026
14.92
15.00
14.86
14.94
14.46
30,571
Apr 6, 2026
14.95
15.00
14.94
14.99
14.51
24,546
Apr 2, 2026
14.85
14.99
14.72
14.98
14.50
70,587
Apr 1, 2026
14.85
14.90
14.67
14.88
14.40
69,450
Mar 31, 2026
0.234375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
14.75
14.77
14.59
14.77
14.29
148,128
Mar 30, 2026
15.02
15.02
14.83
14.88
14.17
77,314
Mar 27, 2026
14.95
14.98
14.86
14.88
14.17
46,240
Mar 26, 2026
15.07
15.07
14.96
14.97
14.26
30,710
Mar 25, 2026
15.12
15.23
15.07
15.08
14.36
14,511
Mar 24, 2026
15.03
15.10
14.95
15.05
14.33
35,924
Mar 23, 2026
15.15
15.20
15.10
15.11
14.39
44,867
Mar 20, 2026
15.25
15.26
15.02
15.04
14.32
20,333
Mar 19, 2026
15.32
15.32
15.23
15.30
14.57
31,681
Mar 18, 2026
15.30
15.38
15.24
15.25
14.52
46,893
Mar 17, 2026
15.37
15.38
15.33
15.37
14.64
49,738
Mar 16, 2026
15.34
15.39
15.25
15.31
14.58
48,522
Mar 13, 2026
15.34
15.41
15.27
15.28
14.55
90,179
Mar 12, 2026
15.35
15.40
15.28
15.34
14.61
22,406
Mar 11, 2026
15.40
15.44
15.35
15.36
14.63
15,600
Mar 10, 2026
15.35
15.48
15.30
15.43
14.70
2
Mar 9, 2026
15.37
15.38
15.28
15.38
14.65
2
Mar 6, 2026
15.42
15.44
15.33
15.38
14.65
2
Mar 5, 2026
15.47
15.55
15.43
15.44
14.71
2
Mar 4, 2026
15.52
15.58
15.44
15.50
14.76
2
Mar 3, 2026
15.41
15.57
15.41
15.52
14.78
2
Mar 2, 2026
15.55
15.60
15.53
15.58
14.84
2
Feb 27, 2026
15.55
15.60
15.42
15.59
14.85
2
Feb 26, 2026
15.55
15.62
15.55
15.62
14.88
24,121
Feb 25, 2026
15.52
15.64
15.52
15.58
14.84
2
Feb 24, 2026
15.53
15.58
15.50
15.56
14.82
2
Feb 23, 2026
15.56
15.64
15.49
15.58
14.84
2
Feb 20, 2026
15.62
15.63
15.56
15.61
14.87
16,099
Feb 19, 2026
15.54
15.65
15.54
15.65
14.90
18,834
Feb 18, 2026
15.66
15.67
15.56
15.61
14.87
26,875
Feb 17, 2026
15.56
15.67
15.50
15.65
14.91
22,559
Feb 13, 2026
15.42
15.53
15.41
15.50
14.76
26,268
Feb 12, 2026
15.41
15.47
15.37
15.42
14.69
28,733
Feb 11, 2026
15.37
15.41
15.37
15.41
14.68
10,883
Feb 10, 2026
15.40
15.41
15.33
15.36
14.63
10,431
Feb 9, 2026
15.35
15.41
15.33
15.35
14.62
23,921
Feb 6, 2026
15.36
15.41
15.33
15.36
14.63
40,704
Feb 5, 2026
15.43
15.43
15.28
15.34
14.61
15,071
Feb 4, 2026
15.40
15.47
15.33
15.45
14.72
29,833
Feb 3, 2026
15.48
15.51
15.28
15.44
14.71
58,304
Feb 2, 2026
15.46
15.55
15.46
15.54
14.80
78,040
Jan 30, 2026
15.57
15.59
15.45
15.46
14.72
81,849
Jan 29, 2026
15.60
15.60
15.50
15.53
14.80
30,543
Jan 28, 2026
15.58
15.66
15.51
15.55
14.81
21,150
Jan 27, 2026
15.64
15.69
15.58
15.61
14.87
25,141
Jan 26, 2026
15.66
15.71
15.64
15.64
14.90
18,324
Jan 23, 2026
15.74
15.74
15.61
15.63
14.89
15,651
Jan 22, 2026
15.68
15.70
15.60
15.63
14.89
26,929
Jan 21, 2026
15.53
15.64
15.53
15.63
14.89
25,220
Jan 20, 2026
15.68
15.68
15.47
15.57
14.83
86,066
Jan 16, 2026
15.73
15.76
15.64
15.72
14.97
25,038
Jan 15, 2026
15.69
15.75
15.60
15.71
14.96
43,862
Jan 14, 2026
15.51
15.63
15.51
15.60
14.86
28,750
Jan 13, 2026
15.51
15.61
15.51
15.55
14.81
18,547
Jan 12, 2026
15.50
15.55
15.43
15.50
14.76
33,805
Jan 9, 2026
15.59
15.59
15.41
15.46
14.72
38,386
Jan 8, 2026
15.54
15.57
15.49
15.49
14.75
19,471
Jan 7, 2026
15.47
15.62
15.45
15.54
14.80
201,474
Jan 6, 2026
15.55
15.55
15.29
15.41
14.68
51,756
Jan 5, 2026
15.47
15.63
15.47
15.50
14.76
73,178
Jan 2, 2026
15.29
15.48
15.29
15.45
14.72
41,299
Dec 31, 2025
0.234375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
15.33
15.39
15.27
15.33
14.60
68,941
Dec 30, 2025
15.43
15.55
15.43
15.52
14.56
64,927
Dec 29, 2025
15.43
15.50
15.43
15.47
14.51
42,412
Dec 26, 2025
15.45
15.50
15.43
15.46
14.50
26,344
Dec 24, 2025
15.44
15.50
15.40
15.46
14.50
29,940
Dec 23, 2025
15.47
15.52
15.40
15.50
14.54
77,617
Dec 22, 2025
15.45
15.57
15.45
15.50
14.54
85,620
Dec 19, 2025
15.38
15.50
15.38
15.43
14.47
64,665
Dec 18, 2025
15.46
15.56
15.36
15.47
14.51
128,397
Dec 17, 2025
15.45
15.50
15.38
15.41
14.46
34,002
Dec 16, 2025
15.45
15.50
15.45
15.50
14.54
28,264
Dec 15, 2025
15.52
15.59
15.44
15.48
14.52
111,337
Dec 12, 2025
15.44
15.47
15.37
15.44
14.48
60,053
Dec 11, 2025
15.27
15.49
15.27
15.48
14.52
66,358
Dec 10, 2025
15.19
15.35
15.16
15.32
14.37
37,644
Dec 9, 2025
15.18
15.27
15.18
15.20
14.26
24,307
Dec 8, 2025
15.20
15.20
15.12
15.19
14.25
50,135
Dec 5, 2025
15.15
15.25
15.12
15.14
14.20
76,157
Dec 4, 2025
15.17
15.23
15.13
15.18
14.24
60,992
Dec 3, 2025
15.16
15.26
15.16
15.22
14.28
33,985
Dec 2, 2025
15.24
15.27
15.12
15.20
14.26
42,151
Dec 1, 2025
15.25
15.25
15.16
15.19
14.25
45,223
Nov 28, 2025
15.38
15.38
15.26
15.27
14.32
25,956
Nov 26, 2025
15.33
15.37
15.25
15.30
14.35
47,166
Nov 25, 2025
15.20
15.28
15.20
15.24
14.30
25,160
Nov 24, 2025
15.16
15.27
15.16
15.19
14.25
50,594
Nov 21, 2025
15.08
15.23
15.01
15.15
14.21
38,789
Nov 20, 2025
15.26
15.33
15.00
15.08
14.15
33,291
Nov 19, 2025
15.23
15.23
15.15
15.19
14.25
32,258
Nov 18, 2025
15.23
15.34
15.21
15.23
14.29
27,724
Nov 17, 2025
15.48
15.48
15.21
15.32
14.37
37,334
Nov 14, 2025
15.46
15.50
15.37
15.42
14.47
15,631
Nov 13, 2025
15.57
15.57
15.37
15.42
14.46
56,476
Nov 12, 2025
15.73
15.77
15.60
15.62
14.65
26,959
Nov 11, 2025
15.76
15.81
15.73
15.75
14.77
15,163
Nov 10, 2025
15.77
15.79
15.68
15.79
14.81
12,898
Nov 7, 2025
15.70
15.76
15.58
15.64
14.67
22,607
