USB - US BANCORP \DE\
53.91
-0.430 -0.798%
Share volume: 12,848,823
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.34
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $53.53 | $53.53 | $54.32 | $54.32 | $53.20 | $53.20 | $53.91 | $53.91 | 12,848,823 | $12,848,823.00 |
| 03-04-2026 | $54.34 | $54.34 | $54.57 | $54.57 | $53.73 | $53.73 | $54.34 | $54.34 | 6,987,617 | $6,987,617.00 |
| 03-03-2026 | $53.19 | $53.19 | $54.69 | $54.69 | $52.92 | $52.92 | $53.99 | $53.99 | 11,508,974 | $11,508,974.00 |
| 03-02-2026 | $53.65 | $53.65 | $55.27 | $55.27 | $53.25 | $53.25 | $54.63 | $54.63 | 8,980,727 | $8,980,727.00 |
| 02-27-2026 | $56.21 | $56.21 | $56.50 | $56.50 | $54.09 | $54.09 | $54.66 | $54.66 | 13,058,712 | $13,058,712.00 |
| 02-26-2026 | $56.81 | $56.81 | $58.10 | $58.10 | $56.46 | $56.46 | $57.26 | $57.26 | 10,932,200 | $10,932,200.00 |
| 02-25-2026 | $55.53 | $55.53 | $56.15 | $56.15 | $55.19 | $55.19 | $56.05 | $56.05 | 8,646,917 | $8,646,917.00 |
| 02-24-2026 | $55.37 | $55.37 | $55.82 | $55.82 | $54.55 | $54.55 | $55.03 | $55.03 | 9,373,829 | $9,373,829.00 |
| 02-23-2026 | $58.63 | $58.63 | $58.87 | $58.87 | $55.53 | $55.53 | $55.81 | $55.81 | 9,705,007 | $9,705,007.00 |
| 02-20-2026 | $57.80 | $57.80 | $58.68 | $58.68 | $57.27 | $57.27 | $58.66 | $58.66 | 8,805,887 | $8,805,887.00 |