U.S. Bancorp (NY:USB)

56.30 -0.36 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	56.69	57.05	56.30	56.30	6,572,868	-0.36(-0.64%)
Apr 30, 2026	55.94	56.98	55.55	56.66	10,918,698	+0.49(+0.87%)
Apr 29, 2026	56.21	56.46	55.48	56.17	9,615,539	-0.04(-0.07%)
Apr 28, 2026	56.60	56.85	56.09	56.21	7,394,692	+0.24(+0.43%)
Apr 27, 2026	55.63	56.42	55.56	55.97	6,763,235	+0.39(+0.70%)
Apr 24, 2026	56.75	56.77	55.40	55.58	6,146,903	-1.05(-1.85%)
Apr 23, 2026	56.86	57.23	56.09	56.63	6,048,873	+0.03(+0.05%)
Apr 22, 2026	57.05	57.31	56.47	56.60	8,558,561	-0.24(-0.42%)
Apr 21, 2026	57.10	58.05	56.70	56.84	9,241,055	-0.16(-0.28%)
Apr 20, 2026	56.47	57.49	56.47	57.00	8,288,297	+0.07(+0.12%)
Apr 17, 2026	55.95	57.39	55.85	56.93	11,266,249	+1.45(+2.61%)
Apr 16, 2026	55.75	56.22	55.15	55.48	13,685,892	-0.89(-1.58%)
Apr 15, 2026	56.12	56.76	55.84	56.37	11,346,785	+0.28(+0.50%)
Apr 14, 2026	56.16	56.34	54.38	56.09	15,675,554	-0.42(-0.74%)
Apr 13, 2026	55.29	56.56	54.95	56.51	5,998,132	+0.85(+1.53%)
Apr 10, 2026	56.29	56.32	55.57	55.66	7,385,164	-0.67(-1.19%)
Apr 09, 2026	55.06	56.54	55.04	56.33	10,182,794	+0.97(+1.75%)
Apr 08, 2026	55.22	55.75	54.76	55.36	8,145,647	+1.66(+3.09%)
Apr 07, 2026	53.27	53.80	53.16	53.70	9,192,378	+0.26(+0.49%)
Apr 06, 2026	53.01	53.58	52.87	53.44	6,535,872	+0.49(+0.93%)
Apr 02, 2026	51.95	53.08	51.60	52.95	7,052,722	+0.20(+0.38%)
Apr 01, 2026	52.75	53.02	52.26	52.75	7,985,659	+0.74(+1.42%)
Mar 31, 2026	51.18	52.12	50.72	52.01	15,709,812	+1.65(+3.28%)
Mar 30, 2026	50.65	50.78	49.99	50.36	8,779,713	+0.03(+0.06%)
Mar 27, 2026	50.77	50.97	49.98	50.33	10,885,633	-0.73(-1.43%)
Mar 26, 2026	50.97	51.41	50.79	51.06	7,392,674	-0.30(-0.58%)
Mar 25, 2026	51.79	52.24	50.90	51.36	9,050,037	-0.25(-0.48%)
Mar 24, 2026	50.25	52.02	50.23	51.61	13,573,329	+0.61(+1.20%)
Mar 23, 2026	52.29	52.41	50.91	50.99	12,365,124	+0.27(+0.53%)
Mar 20, 2026	50.88	51.14	50.15	50.73	21,855,992	-0.05(-0.10%)
Mar 19, 2026	50.46	51.31	49.88	50.78	9,641,571	-0.02(-0.04%)
Mar 18, 2026	51.32	51.79	50.75	50.80	10,628,372	-0.26(-0.50%)
Mar 17, 2026	51.46	51.82	50.90	51.05	8,366,308	+0.42(+0.82%)
Mar 16, 2026	51.03	51.44	50.55	50.64	10,727,616	+0.16(+0.31%)
Mar 13, 2026	51.54	51.63	50.39	50.48	10,853,436	-0.48(-0.93%)
Mar 12, 2026	50.61	51.50	50.57	50.95	12,117,382	-0.74(-1.44%)
Mar 11, 2026	51.57	51.96	50.84	51.70	12,182,453	+0.28(+0.54%)
Mar 10, 2026	51.61	52.35	50.83	51.42	10,568,964	-0.18(-0.35%)
Mar 09, 2026	51.00	51.90	49.81	51.60	11,377,146	-0.24(-0.46%)
Mar 06, 2026	52.06	52.31	50.84	51.83	9,906,154	-1.52(-2.86%)
Mar 05, 2026	52.98	53.76	52.65	53.36	12,981,963	-0.43(-0.79%)
Mar 04, 2026	53.78	54.01	53.18	53.78	7,063,516	+0.35(+0.65%)
Mar 03, 2026	52.65	54.13	52.38	53.44	11,629,596	-0.63(-1.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.