The lowest closing price for US Bancorp (USB) all-time was $0.03, on October 7, 1974. The latest price is $49.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $48.34 | $50.52 | $47.95 | $50.41 | 148,186,500 |
August 2025 | $44.32 | $49.06 | $43.46 | $48.83 | 168,851,400 |
July 2025 | $44.97 | $48.39 | $43.92 | $44.96 | 275,615,000 |
June 2025 | $42.84 | $45.74 | $42.09 | $45.25 | 215,421,500 |
May 2025 | $39.72 | $44.51 | $39.55 | $43.11 | 151,655,500 |
April 2025 | $41.40 | $42.60 | $34.80 | $39.90 | 286,346,600 |
March 2025 | $46.04 | $46.30 | $39.89 | $41.76 | 286,699,100 |
February 2025 | $45.78 | $47.11 | $44.34 | $45.84 | 162,297,500 |
January 2025 | $47.09 | $49.96 | $45.99 | $46.70 | 195,216,600 |
December 2024 | $51.75 | $51.75 | $45.63 | $46.75 | 140,631,100 |
November 2024 | $47.11 | $52.21 | $45.60 | $51.54 | 161,073,700 |
October 2024 | $43.89 | $48.82 | $42.02 | $46.73 | 188,140,000 |
September 2024 | $45.23 | $45.26 | $41.60 | $44.23 | 162,404,500 |
August 2024 | $42.97 | $45.26 | $38.66 | $45.18 | 158,776,700 |
July 2024 | $38.08 | $43.89 | $37.20 | $42.93 | 206,724,200 |
June 2024 | $38.51 | $38.57 | $35.72 | $37.98 | 166,297,000 |
May 2024 | $38.35 | $40.26 | $36.51 | $38.31 | 157,568,100 |
April 2024 | $42.12 | $42.28 | $36.65 | $38.39 | 164,028,100 |
March 2024 | $38.87 | $42.43 | $38.24 | $42.23 | 176,621,200 |
February 2024 | $38.84 | $39.40 | $36.31 | $39.20 | 176,567,100 |
January 2024 | $40.28 | $41.41 | $36.48 | $38.81 | 201,545,700 |
December 2023 | $35.01 | $42.35 | $34.95 | $40.43 | 215,709,400 |
November 2023 | $29.44 | $35.36 | $29.01 | $35.21 | 184,559,000 |
October 2023 | $30.13 | $33.45 | $28.15 | $29.45 | 299,757,200 |
September 2023 | $33.53 | $34.16 | $29.36 | $30.54 | 259,124,500 |
Daily pricing data for US Bancorp dates back to 5/3/1973, and may be incomplete.
