5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
+25.53%
6 MONTH PERFORMANCE
+27.14%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+24.68%
U.S. Bancorp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $58.18 | $58.76 (1%) | $59.04 | $58.09 | 7.36 M | $91.37 B |
| 02/17/2026 | $58.27 | $58.17 (-0.17%) | $58.90 | $57.96 | 7.25 M | $90.45 B |
| 02/13/2026 | $57.45 | $57.69 (0.42%) | $58.14 | $56.84 | 9.28 M | $89.71 B |
| 02/12/2026 | $59.39 | $57.83 (-2.63%) | $60.02 | $57.26 | 16.65 M | $89.93 B |
| 02/11/2026 | $61.00 | $58.96 (-3.34%) | $61.19 | $58.70 | 14.33 M | $91.68 B |
| 02/10/2026 | $60.12 | $60.55 (0.72%) | $60.99 | $59.80 | 8.50 M | $94.16 B |
| 02/09/2026 | $60.46 | $60.35 (-0.18%) | $60.87 | $60.26 | 7.11 M | $93.84 B |
| 02/06/2026 | $59.95 | $60.69 (1.23%) | $60.91 | $59.79 | 12.00 M | $94.37 B |
| 02/05/2026 | $59.10 | $59.11 (0.02%) | $59.63 | $58.59 | 11.46 M | $91.92 B |
| 02/04/2026 | $59.18 | $59.42 (0.41%) | $60.61 | $59.11 | 18.51 M | $92.40 B |
| 02/03/2026 | $57.50 | $58.69 (2.07%) | $58.86 | $57.00 | 18.93 M | $91.26 B |
| 02/02/2026 | $56.14 | $57.36 (2.17%) | $57.42 | $55.99 | 10.47 M | $89.19 B |
| 01/30/2026 | $56.05 | $56.11 (0.11%) | $56.50 | $55.54 | 9.83 M | $87.25 B |
| 01/29/2026 | $56.14 | $56.33 (0.34%) | $56.52 | $55.66 | 8.08 M | $87.59 B |
| 01/28/2026 | $56.35 | $55.74 (-1.08%) | $56.45 | $55.32 | 7.75 M | $86.68 B |
| 01/27/2026 | $55.95 | $56.53 (1.04%) | $56.70 | $55.85 | 12.74 M | $87.90 B |
| 01/26/2026 | $55.60 | $55.83 (0.41%) | $56.09 | $55.41 | 8.54 M | $86.82 B |
| 01/23/2026 | $55.93 | $55.47 (-0.82%) | $56.21 | $55.28 | 15.68 M | $86.26 B |
| 01/22/2026 | $55.63 | $56.18 (0.99%) | $56.70 | $55.63 | 22.47 M | $87.36 B |
| 01/21/2026 | $55.00 | $55.47 (0.85%) | $56.12 | $54.75 | 14.69 M | $86.26 B |
| 01/20/2026 | $53.85 | $54.38 (0.98%) | $55.34 | $53.75 | 13.53 M | $84.56 B |
| 01/16/2026 | $53.89 | $54.40 (0.95%) | $55.00 | $53.89 | 13.81 M | $84.59 B |
| 01/15/2026 | $53.54 | $53.95 (0.77%) | $54.28 | $53.54 | 10.72 M | $83.89 B |
| 01/14/2026 | $53.78 | $53.50 (-0.52%) | $53.91 | $53.23 | 15.91 M | $83.19 B |
| 01/13/2026 | $54.50 | $54.05 (-0.83%) | $54.69 | $53.63 | 15.73 M | $84.05 B |
| 01/12/2026 | $54.00 | $54.39 (0.72%) | $54.43 | $53.56 | 15.80 M | $84.58 B |
| 01/09/2026 | $55.52 | $55.21 (-0.56%) | $55.86 | $55.21 | 5.99 M | $85.85 B |
| 01/08/2026 | $54.77 | $55.53 (1.39%) | $55.98 | $54.70 | 9.50 M | $86.35 B |
| 01/07/2026 | $55.75 | $54.87 (-1.58%) | $55.95 | $54.72 | 8.23 M | $85.32 B |
| 01/06/2026 | $55.41 | $56.08 (1.21%) | $56.20 | $55.22 | 9.36 M | $87.20 B |
| 01/05/2026 | $54.12 | $55.49 (2.53%) | $56.10 | $54.00 | 11.70 M | $86.29 B |
| 01/02/2026 | $53.33 | $53.93 (1.13%) | $54.18 | $52.99 | 11.66 M | $83.86 B |
| 12/31/2025 | $53.94 | $53.36 (-1.08%) | $53.97 | $53.34 | 6.05 M | $82.97 B |
| 12/30/2025 | $54.60 | $54.31 (-0.53%) | $54.60 | $54.13 | 4.96 M | $84.45 B |
| 12/29/2025 | $54.98 | $54.50 (-0.87%) | $55.03 | $54.41 | 4.35 M | $84.75 B |
| 12/26/2025 | $54.95 | $54.99 (0.07%) | $55.04 | $54.63 | 3.91 M | $85.51 B |
| 12/24/2025 | $54.65 | $54.94 (0.53%) | $55.15 | $54.42 | 3.54 M | $85.43 B |
| 12/23/2025 | $54.91 | $54.49 (-0.76%) | $55.13 | $54.47 | 6.21 M | $84.73 B |
| 12/22/2025 | $54.11 | $54.87 (1.4%) | $54.90 | $54.05 | 7.65 M | $85.32 B |
| 12/19/2025 | $53.89 | $54.16 (0.5%) | $54.25 | $53.75 | 24.51 M | $84.22 B |
| 12/18/2025 | $53.80 | $53.87 (0.13%) | $54.41 | $53.52 | 9.10 M | $83.77 B |
| 12/17/2025 | $53.70 | $53.74 (0.07%) | $54.04 | $53.58 | 9.94 M | $83.57 B |
| 12/16/2025 | $53.89 | $53.47 (-0.78%) | $53.90 | $53.16 | 9.66 M | $83.15 B |
| 12/15/2025 | $53.82 | $53.71 (-0.2%) | $54.01 | $53.42 | 12.05 M | $83.52 B |
| 12/12/2025 | $53.94 | $53.42 (-0.96%) | $53.98 | $53.33 | 9.24 M | $83.07 B |
| 12/11/2025 | $53.32 | $53.58 (0.49%) | $53.96 | $53.32 | 10.12 M | $83.32 B |
| 12/10/2025 | $51.57 | $53.56 (3.86%) | $53.73 | $51.57 | 10.36 M | $83.29 B |
| 12/09/2025 | $51.30 | $51.57 (0.53%) | $52.00 | $51.30 | 9.19 M | $80.19 B |
| 12/08/2025 | $51.38 | $51.41 (0.06%) | $51.91 | $51.24 | 7.50 M | $79.94 B |
| 12/05/2025 | $51.17 | $51.26 (0.18%) | $51.78 | $51.12 | 7.69 M | $79.71 B |
| 12/04/2025 | $50.95 | $51.37 (0.82%) | $51.51 | $50.90 | 7.92 M | $79.88 B |
| 12/03/2025 | $49.96 | $50.93 (1.94%) | $50.96 | $49.79 | 9.58 M | $79.20 B |
| 12/02/2025 | $49.63 | $49.68 (0.1%) | $49.98 | $49.17 | 10.79 M | $77.25 B |
| 12/01/2025 | $48.94 | $49.41 (0.96%) | $49.85 | $48.92 | 8.98 M | $76.83 B |
| 11/28/2025 | $48.91 | $49.05 (0.29%) | $49.26 | $48.84 | 3.28 M | $76.27 B |
| 11/26/2025 | $48.92 | $48.95 (0.06%) | $49.30 | $48.74 | 4.45 M | $76.12 B |
| 11/25/2025 | $48.05 | $48.91 (1.79%) | $49.19 | $47.98 | 10.15 M | $76.06 B |
| 11/24/2025 | $47.77 | $47.75 (-0.04%) | $47.93 | $47.22 | 10.96 M | $74.25 B |
| 11/21/2025 | $46.83 | $47.78 (2.03%) | $48.16 | $46.63 | 7.87 M | $74.30 B |
| 11/20/2025 | $47.20 | $46.49 (-1.5%) | $47.76 | $46.43 | 8.17 M | $72.29 B |
| 11/19/2025 | $45.88 | $46.80 (2.01%) | $46.84 | $45.80 | 8.90 M | $72.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
