USB - US BANCORP \DE\
56.84
-0.160 -0.281%
Share volume: 9,239,779
Last Updated: 04-21-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.00
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $57.10 | $57.10 | $58.05 | $58.05 | $56.70 | $56.70 | $56.84 | $56.84 | 9,239,779 | $9,239,779.00 |
| 04-20-2026 | $56.47 | $56.47 | $57.50 | $57.50 | $56.47 | $56.47 | $57.00 | $57.00 | 8,288,296 | $8,288,296.00 |
| 04-17-2026 | $55.95 | $55.95 | $57.39 | $57.39 | $55.85 | $55.85 | $56.93 | $56.93 | 11,266,248 | $11,266,248.00 |
| 04-16-2026 | $55.75 | $55.75 | $56.22 | $56.22 | $55.15 | $55.15 | $55.48 | $55.48 | 13,686,002 | $13,686,002.00 |
| 04-15-2026 | $56.12 | $56.12 | $56.76 | $56.76 | $55.84 | $55.84 | $56.37 | $56.37 | 11,346,928 | $11,346,928.00 |
| 04-14-2026 | $56.16 | $56.16 | $56.34 | $56.34 | $54.38 | $54.38 | $56.09 | $56.09 | 15,677,033 | $15,677,033.00 |
| 04-13-2026 | $55.29 | $55.29 | $56.57 | $56.57 | $54.95 | $54.95 | $56.51 | $56.51 | 5,998,257 | $5,998,257.00 |
| 04-10-2026 | $56.29 | $56.29 | $56.32 | $56.32 | $55.57 | $55.57 | $55.66 | $55.66 | 7,385,162 | $7,385,162.00 |
| 04-09-2026 | $55.06 | $55.06 | $56.54 | $56.54 | $55.04 | $55.04 | $56.33 | $56.33 | 10,182,797 | $10,182,797.00 |
| 04-08-2026 | $55.22 | $55.22 | $55.75 | $55.75 | $54.76 | $54.76 | $55.36 | $55.36 | 8,145,637 | $8,145,637.00 |