NYSE - Delayed Quote
USD
U.S. Bancorp (USB-PR)
14.32
+0.23
(+1.63%)
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
14.13
14.38
14.13
14.32
14.32
219,512
Nov 5, 2026
14.48
14.48
14.04
14.09
14.09
256,015
Nov 4, 2026
14.20
14.47
14.08
14.41
14.41
223,056
Nov 3, 2026
14.15
14.19
14.07
14.13
14.13
283,044
Nov 2, 2026
14.10
14.24
14.03
14.12
14.12
839,898
Oct 30, 2026
13.95
14.14
13.95
14.00
14.00
222,142
Oct 29, 2026
13.98
14.08
13.93
14.00
14.00
435,546
Oct 28, 2026
14.06
14.12
13.92
13.95
13.95
235,496
Oct 27, 2026
14.14
14.32
14.09
14.10
14.10
175,196
Oct 26, 2026
14.31
14.38
14.01
14.07
14.07
167,655
Oct 23, 2026
14.21
14.39
14.21
14.24
14.24
95,312
Oct 22, 2026
14.23
14.55
14.23
14.27
14.27
121,198
Oct 21, 2026
14.48
14.48
14.18
14.28
14.28
166,996
Oct 20, 2026
14.50
14.55
14.33
14.39
14.39
223,655
Oct 19, 2026
14.61
14.67
14.40
14.42
14.42
79,163
Oct 16, 2026
14.67
14.81
14.42
14.58
14.58
175,708
Oct 15, 2026
14.63
14.76
14.44
14.63
14.63
88,466
Oct 14, 2026
14.37
14.47
14.23
14.42
14.42
131,702
Oct 13, 2026
14.27
14.48
14.13
14.44
14.44
106,389
Oct 12, 2026
14.24
14.37
14.23
14.27
14.27
101,305
Oct 9, 2026
14.26
14.37
14.23
14.29
14.29
50,846
Oct 8, 2026
14.22
14.34
14.17
14.31
14.31
77,954
Oct 7, 2026
14.27
14.35
14.17
14.28
14.28
134,167
Oct 6, 2026
14.41
14.48
14.33
14.40
14.40
93,416
Oct 5, 2026
14.50
14.53
14.35
14.41
14.41
129,804
Oct 2, 2026
14.68
14.81
14.50
14.58
14.58
135,649
Oct 1, 2026
14.58
14.87
14.46
14.63
14.63
103,800
Sep 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
14.58
14.64
14.39
14.58
14.58
233,780
Sep 29, 2026
14.76
14.83
14.52
14.74
14.49
128,931
Sep 28, 2026
14.83
15.00
14.70
14.79
14.54
147,662
Sep 25, 2026
14.89
14.99
14.77
14.89
14.64
90,815
Sep 24, 2026
14.72
14.92
14.68
14.87
14.62
147,033
Sep 23, 2026
14.92
15.00
14.81
14.88
14.63
106,309
Sep 22, 2026
15.10
15.10
14.91
15.00
14.75
79,669
Sep 21, 2026
15.09
15.22
14.93
15.03
14.78
65,559
Sep 18, 2026
15.04
15.09
14.96
15.05
14.79
94,055
Sep 17, 2026
15.18
15.18
14.99
15.13
14.87
94,366
Sep 16, 2026
14.88
15.18
14.72
15.10
14.84
122,634
Sep 15, 2026
14.80
15.12
14.56
14.80
14.55
250,901
Sep 14, 2026
14.82
14.93
14.76
14.85
14.60
45,680
Sep 11, 2026
14.83
15.02
14.77
14.86
14.61
106,031
Sep 10, 2026
14.88
14.98
14.72
14.80
14.55
199,508
Sep 9, 2026
14.99
15.10
14.91
14.94
14.69
151,529
Sep 8, 2026
14.95
15.06
14.95
15.00
14.75
65,930
Sep 4, 2026
14.96
15.10
14.91
14.98
14.73
84,483
Sep 3, 2026
15.13
15.19
14.93
14.98
14.73
124,733
Sep 2, 2026
14.97
15.03
14.91
15.02
14.77
83,883
Sep 1, 2026
15.01
15.10
14.95
15.00
14.75
199,378
Aug 31, 2026
15.13
15.13
14.97
15.01
14.76
78,256
Aug 28, 2026
15.24
15.24
15.04
15.10
14.84
88,708
Aug 27, 2026
15.23
15.24
15.17
15.21
14.95
57,830
Aug 26, 2026
15.26
15.32
15.13
15.20
14.94
113,483
Aug 25, 2026
15.13
15.33
15.12
15.32
15.06
108,144
Aug 24, 2026
14.98
15.15
14.98
15.12
14.86
121,207
Aug 21, 2026
15.02
15.06
14.90
14.96
14.71
61,287
Aug 20, 2026
15.06
15.06
14.91
15.02
14.77
50,249
Aug 19, 2026
14.97
15.15
14.94
15.10
14.84
108,215
Aug 18, 2026
15.01
15.01
14.84
14.87
14.62
117,851
Aug 17, 2026
15.08
15.09
14.93
14.95
14.70
84,396
Aug 14, 2026
15.09
15.13
15.07
15.09
14.83
46,174
Aug 13, 2026
15.05
15.18
15.05
15.14
14.88
48,630
Aug 12, 2026
15.06
15.12
15.05
15.06
14.80
46,619
Aug 11, 2026
15.12
15.16
15.06
15.11
14.85
49,486
Aug 10, 2026
15.16
15.16
15.07
15.12
14.86
38,187
Aug 7, 2026
15.13
15.15
15.09
15.15
14.90
87,779
Aug 6, 2026
15.22
15.23
15.09
15.11
14.85
70,751
Aug 5, 2026
15.32
15.32
15.20
15.20
14.94
57,272
Aug 4, 2026
15.34
15.35
15.24
15.31
15.05
61,683
Aug 3, 2026
15.30
15.32
15.22
15.31
15.05
29,586
Jul 31, 2026
15.24
15.28
15.18
15.22
14.96
91,704
Jul 30, 2026
15.22
15.28
15.14
15.24
14.98
53,204
Jul 29, 2026
15.14
15.25
15.10
15.20
14.94
127,074
Jul 28, 2026
15.20
15.28
15.11
15.21
14.95
64,918
Jul 27, 2026
15.20
15.23
15.11
15.18
14.92
52,184
Jul 24, 2026
15.15
15.21
15.09
15.10
14.84
77,440
Jul 23, 2026
15.22
15.22
15.10
15.15
14.89
67,425
Jul 22, 2026
15.32
15.34
15.25
15.25
14.99
46,236
Jul 21, 2026
15.35
15.38
15.31
15.31
15.05
76,416
Jul 20, 2026
15.33
15.41
15.31
15.36
15.10
88,087
Jul 17, 2026
15.25
15.38
15.25
15.38
15.12
50,317
Jul 16, 2026
15.33
15.37
15.25
15.33
15.07
104,235
Jul 15, 2026
15.30
15.37
15.25
15.35
15.09
109,847
Jul 14, 2026
15.28
15.32
15.21
15.27
15.01
46,964
Jul 13, 2026
15.33
15.33
15.20
15.22
14.96
89,033
Jul 10, 2026
15.31
15.31
15.25
15.29
15.03
49,421
Jul 9, 2026
15.29
15.32
15.28
15.29
15.03
56,169
Jul 8, 2026
15.42
15.42
15.25
15.31
15.05
54,111
Jul 7, 2026
15.50
15.50
15.36
15.38
15.12
134,107
Jul 6, 2026
15.50
15.53
15.43
15.46
15.20
78,162
Jul 2, 2026
15.43
15.49
15.37
15.48
15.22
63,119
Jul 1, 2026
15.37
15.50
15.32
15.46
15.20
57,438
Jun 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
15.43
15.47
15.33
15.37
15.11
265,368
Jun 29, 2026
15.50
15.65
15.45
15.61
15.10
71,765
Jun 26, 2026
15.43
15.51
15.43
15.45
14.94
76,603
Jun 25, 2026
15.59
15.59
15.45
15.50
14.99
76,131
Jun 24, 2026
15.50
15.55
15.40
15.51
15.00
93,220
Jun 23, 2026
15.55
15.59
15.48
15.48
14.97
61,152
Jun 22, 2026
15.69
15.77
15.45
15.59
15.08
103,512
Jun 18, 2026
15.69
15.76
15.63
15.69
15.18
64,995
Jun 17, 2026
15.68
15.74
15.64
15.68
15.17
74,364
Jun 16, 2026
15.64
15.68
15.59
15.68
15.17
119,464
Jun 15, 2026
15.55
15.68
15.50
15.64
15.13
89,524
Jun 12, 2026
15.48
15.56
15.48
15.52
15.01
31,245
Jun 11, 2026
15.40
15.57
15.40
15.54
15.03
71,017
Jun 10, 2026
15.46
15.48
15.38
15.40
14.90
30,956
Jun 9, 2026
15.42
15.49
15.38
15.44
14.93
79,266
Jun 8, 2026
15.52
15.54
15.41
15.44
14.94
35,307
Jun 5, 2026
15.52
15.53
15.45
15.45
14.94
39,007
Jun 4, 2026
15.46
15.63
15.45
15.55
15.04
45,412
Jun 3, 2026
15.56
15.60
15.45
15.52
15.01
33,903
Jun 2, 2026
15.64
15.66
15.57
15.62
15.11
34,879
Jun 1, 2026
15.69
15.69
15.61
15.68
15.17
29,233
May 29, 2026
15.70
15.75
15.64
15.67
15.16
437,650
May 28, 2026
15.65
15.72
15.60
15.70
15.19
52,342
May 27, 2026
15.66
15.72
15.60
15.67
15.16
52,136
May 26, 2026
15.61
15.63
15.54
15.62
15.11
44,841
May 22, 2026
15.56
15.57
15.43
15.52
15.01
105,513
May 21, 2026
15.61
15.63
15.43
15.55
15.04
64,606
May 20, 2026
15.51
15.63
15.47
15.63
15.12
58,764
May 19, 2026
15.59
15.60
15.48
15.50
14.99
84,588
May 18, 2026
15.76
15.76
15.62
15.64
15.13
56,567
May 15, 2026
15.75
15.75
15.62
15.73
15.22
333,544
May 14, 2026
15.85
15.90
15.81
15.81
15.29
45,784
May 13, 2026
15.87
15.88
15.80
15.86
15.34
575,966
May 12, 2026
15.88
15.92
15.79
15.82
15.31
51,764
May 11, 2026
15.96
15.96
15.91
15.91
15.39
29,789
May 8, 2026
15.94
15.98
15.91
15.94
15.42
32,659
May 7, 2026
15.94
15.96
15.87
15.90
15.38
22,712
May 6, 2026
15.89
15.95
15.89
15.95
15.43
207,010
May 5, 2026
15.86
15.90
15.83
15.86
15.34
38,199
May 4, 2026
15.85
15.92
15.77
15.85
15.33
58,375
May 1, 2026
15.96
16.02
15.86
15.90
15.38
40,545
Apr 30, 2026
15.92
15.96
15.80
15.94
15.42
66,276
Apr 29, 2026
15.92
15.94
15.81
15.86
15.34
42,423
Apr 28, 2026
15.97
15.97
15.91
15.94
15.42
22,463
Apr 27, 2026
16.04
16.05
15.96
15.96
15.44
28,279
Apr 24, 2026
16.00
16.04
15.96
16.03
15.51
36,107
Apr 23, 2026
15.97
15.98
15.90
15.97
15.45
48,327
Apr 22, 2026
15.90
15.97
15.90
15.94
15.42
24,847
Apr 21, 2026
16.06
16.06
15.88
15.90
15.38
21,769
Apr 20, 2026
15.99
16.08
15.96
15.99
15.47
40,832
Apr 17, 2026
16.05
16.10
16.02
16.02
15.50
57,482
Apr 16, 2026
16.12
16.12
15.94
15.99
15.47
45,827
Apr 15, 2026
16.12
16.12
15.96
16.06
15.53
28,671
Apr 14, 2026
16.00
16.06
15.92
16.05
15.53
30,183
Apr 13, 2026
15.79
15.96
15.79
15.94
15.42
47,296
Apr 10, 2026
15.96
15.98
15.83
15.85
15.33
32,771
Apr 9, 2026
15.91
15.98
15.87
15.91
15.39
24,979
Apr 8, 2026
16.01
16.01
15.85
15.88
15.36
-
Apr 7, 2026
15.77
15.85
15.68
15.84
15.32
58,322
Apr 6, 2026
15.79
15.91
15.79
15.83
15.31
58,305
Apr 2, 2026
15.57
15.89
15.57
15.89
15.37
42,623
Apr 1, 2026
15.60
15.77
15.57
15.68
15.17
80,431
Mar 31, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.59
15.62
15.45
15.60
15.09
324,050
Mar 30, 2026
15.80
15.85
15.73
15.74
14.98
44,523
Mar 27, 2026
15.88
15.90
15.75
15.76
15.00
45,321
Mar 26, 2026
15.94
16.14
15.90
15.92
15.15
49,881
Mar 25, 2026
16.13
16.20
16.02
16.04
15.27
62,665
Mar 24, 2026
15.96
16.03
15.90
15.97
15.20
69,822
Mar 23, 2026
16.17
16.19
16.02
16.06
15.29
67,169
Mar 20, 2026
16.20
16.24
15.95
16.02
15.25
35,035
Mar 19, 2026
16.17
16.30
16.16
16.28
15.50
34,108
Mar 18, 2026
16.30
16.38
16.27
16.27
15.49
33,447
Mar 17, 2026
16.32
16.40
16.25
16.40
15.61
29,639
Mar 16, 2026
16.32
16.33
16.21
16.29
15.51
43,206
Mar 13, 2026
16.36
16.43
16.20
16.23
15.45
42,957
Mar 12, 2026
16.46
16.48
16.35
16.36
15.57
43,412
Mar 11, 2026
16.50
16.54
16.41
16.46
15.67
212,008
Mar 10, 2026
16.43
16.53
16.42
16.50
15.71
1
Mar 9, 2026
16.40
16.51
16.39
16.45
15.66
1
Mar 6, 2026
16.55
16.58
16.42
16.54
15.74
1
Mar 5, 2026
16.61
16.61
16.53
16.59
15.79
1
Mar 4, 2026
16.64
16.67
16.60
16.61
15.81
1
Mar 3, 2026
16.60
16.64
16.48
16.64
15.84
1
Mar 2, 2026
16.57
16.67
16.57
16.65
15.85
1
Feb 27, 2026
16.64
16.68
16.54
16.68
15.88
1
Feb 26, 2026
16.64
16.69
16.53
16.69
15.89
70,271
Feb 25, 2026
16.60
16.65
16.55
16.64
15.84
1
Feb 24, 2026
16.59
16.59
16.52
16.57
15.77
1
Feb 23, 2026
16.59
16.59
16.51
16.56
15.76
1
Feb 20, 2026
16.55
16.62
16.53
16.55
15.75
27,165
Feb 19, 2026
16.53
16.64
16.50
16.57
15.77
54,617
Feb 18, 2026
16.65
16.70
16.56
16.57
15.77
41,107
Feb 17, 2026
16.55
16.65
16.49
16.65
15.85
51,376
Feb 13, 2026
16.47
16.54
16.39
16.50
15.71
29,773
Feb 12, 2026
16.44
16.47
16.39
16.44
15.65
27,393
Feb 11, 2026
16.44
16.47
16.36
16.44
15.65
20,497
Feb 10, 2026
16.37
16.42
16.35
16.42
15.63
19,807
Feb 9, 2026
16.39
16.40
16.32
16.34
15.55
27,985
Feb 6, 2026
16.36
16.42
16.33
16.35
15.57
26,792
Feb 5, 2026
16.39
16.39
16.29
16.33
15.55
22,701
Feb 4, 2026
16.37
16.41
16.31
16.41
15.62
44,866
Feb 3, 2026
16.52
16.53
16.27
16.38
15.59
55,890
Feb 2, 2026
16.53
16.59
16.47
16.47
15.68
25,474
Jan 30, 2026
16.59
16.60
16.45
16.48
15.69
244,045
Jan 29, 2026
16.60
16.63
16.51
16.56
15.76
25,731
Jan 28, 2026
16.60
16.61
16.53
16.53
15.74
35,658
Jan 27, 2026
16.61
16.69
16.57
16.64
15.84
62,683
Jan 26, 2026
16.68
16.71
16.60
16.61
15.81
47,436
Jan 23, 2026
16.61
16.71
16.59
16.62
15.82
57,827
Jan 22, 2026
16.64
16.66
16.56
16.65
15.84
97,890
Jan 21, 2026
16.53
16.62
16.52
16.56
15.76
52,325
Jan 20, 2026
16.58
16.59
16.47
16.48
15.69
76,813
Jan 16, 2026
16.67
16.74
16.61
16.68
15.88
32,247
Jan 15, 2026
16.67
16.72
16.60
16.69
15.89
168,606
Jan 14, 2026
16.48
16.62
16.48
16.59
15.79
56,723
Jan 13, 2026
16.58
16.60
16.44
16.51
15.72
42,856
Jan 12, 2026
16.48
16.51
16.38
16.51
15.71
33,018
Jan 9, 2026
16.49
16.65
16.42
16.48
15.69
59,068
Jan 8, 2026
16.48
16.57
16.44
16.49
15.70
33,707
Jan 7, 2026
16.55
16.59
16.45
16.55
15.75
172,861
Jan 6, 2026
16.52
16.53
16.35
16.50
15.71
43,052
Jan 5, 2026
16.52
16.65
16.49
16.51
15.72
120,182
Jan 2, 2026
16.29
16.56
16.27
16.48
15.69
51,032
Dec 31, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
16.39
16.39
16.25
16.34
15.55
91,198
Dec 30, 2025
16.46
16.61
16.45
16.59
15.55
105,662
Dec 29, 2025
16.50
16.55
16.45
16.50
15.47
97,471
Dec 26, 2025
16.50
16.56
16.46
16.54
15.51
134,170
Dec 24, 2025
16.47
16.53
16.42
16.52
15.49
37,952
Dec 23, 2025
16.45
16.52
16.39
16.52
15.49
134,502
Dec 22, 2025
16.50
16.56
16.45
16.49
15.46
128,896
Dec 19, 2025
16.48
16.54
16.45
16.49
15.46
82,893
Dec 18, 2025
16.48
16.58
16.43
16.48
15.45
126,282
Dec 17, 2025
16.48
16.53
16.41
16.48
15.45
113,978
Dec 16, 2025
16.51
16.54
16.42
16.52
15.49
95,045
Dec 15, 2025
16.52
16.59
16.46
16.55
15.52
102,183
Dec 12, 2025
16.56
16.59
16.42
16.52
15.49
236,533
Dec 11, 2025
16.42
16.63
16.42
16.62
15.58
154,172
Dec 10, 2025
16.33
16.47
16.19
16.42
15.40
173,233
Dec 9, 2025
16.27
16.36
16.23
16.25
15.24
63,939
Dec 8, 2025
16.29
16.29
16.16
16.29
15.27
71,496
Dec 5, 2025
16.22
16.30
16.16
16.25
15.24
109,348
Dec 4, 2025
16.31
16.37
16.22
16.25
15.24
79,147
Dec 3, 2025
16.30
16.38
16.18
16.34
15.32
82,861
Dec 2, 2025
16.31
16.32
16.15
16.30
15.28
139,176
Dec 1, 2025
16.31
16.36
16.22
16.32
15.30
78,379
Nov 28, 2025
16.45
16.49
16.38
16.45
15.42
46,028
Nov 26, 2025
16.37
16.48
16.30
16.48
15.45
71,431
Nov 25, 2025
16.21
16.30
16.20
16.30
15.28
130,458
Nov 24, 2025
16.23
16.29
16.19
16.24
15.23
63,389
Nov 21, 2025
16.08
16.21
16.00
16.19
15.18
60,097
Nov 20, 2025
16.23
16.27
15.95
16.08
15.08
246,713
Nov 19, 2025
16.18
16.20
16.12
16.17
15.16
83,096
Nov 18, 2025
16.22
16.30
16.18
16.22
15.21
120,104
Nov 17, 2025
16.47
16.47
16.19
16.29
15.27
58,473
Nov 14, 2025
16.42
16.52
16.33
16.46
15.43
58,955
Nov 13, 2025
16.60
16.60
16.36
16.42
15.40
72,916
Nov 12, 2025
16.72
16.72
16.56
16.60
15.56
57,252
Nov 11, 2025
16.73
16.75
16.63
16.70
15.66
48,410
Nov 10, 2025
16.65
16.72
16.63
16.69
15.65
44,814
Nov 7, 2025
16.66
16.66
16.50
16.56
15.53
66,352
