U.S. Bancorp (USB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.60	64.06	63.11	63.94	+0.20%	4,410,300
2026-08-06	64.72	65.02	63.63	63.81	-0.62%	6,228,600
2026-08-05	64.50	64.67	64.05	64.21	-0.03%	9,713,700
2026-08-04	63.53	64.85	63.51	64.23	+0.45%	9,982,800
2026-08-03	63.36	63.96	63.09	63.94	+1.48%	5,525,500
2026-07-31	63.06	63.30	62.54	63.01	+0.17%	9,086,100
2026-07-30	63.34	63.34	62.34	62.90	+0.13%	7,182,400
2026-07-29	64.01	64.29	62.61	62.82	-2.50%	8,431,700
2026-07-28	63.66	64.46	63.45	64.43	+1.48%	8,093,600
2026-07-27	64.10	64.67	63.22	63.49	-0.75%	6,328,600
2026-07-24	63.38	64.13	63.36	63.97	+1.01%	7,094,300
2026-07-23	63.73	63.94	62.87	63.33	-1.77%	7,679,100
2026-07-22	63.85	64.52	63.45	64.47	+1.19%	9,758,600
2026-07-21	63.10	63.75	62.64	63.71	+0.90%	9,601,400
2026-07-20	63.72	63.97	62.97	63.14	+0.00%	11,493,000
2026-07-17	64.11	64.84	63.11	63.14	-1.36%	13,160,700
2026-07-16	63.00	64.27	62.40	64.01	+1.59%	12,071,400
2026-07-15	62.15	63.16	62.12	63.01	+1.40%	8,850,300
2026-07-14	62.04	63.14	61.83	62.14	-0.32%	7,384,700
2026-07-13	62.78	62.93	61.96	62.34	-0.11%	6,103,100
2026-07-10	62.42	62.75	62.14	62.41	+0.82%	6,421,300
2026-07-09	61.25	61.99	61.04	61.90	+1.48%	6,023,200
2026-07-08	62.49	62.49	60.60	61.00	-3.01%	7,351,300
2026-07-07	63.27	63.39	62.86	62.89	+0.10%	5,902,100
2026-07-06	62.90	63.05	62.34	62.83	+1.78%	8,638,600
2026-07-02	62.20	62.38	61.19	61.73	-0.37%	6,140,100
2026-07-01	60.40	62.20	60.20	61.96	+2.58%	9,392,700
2026-06-30	60.49	60.87	60.21	60.40	-1.44%	9,753,500
2026-06-29	60.83	61.63	60.71	61.28	+0.61%	7,071,200
2026-06-26	61.44	61.51	60.35	60.91	-0.49%	14,686,300
2026-06-25	60.48	61.88	60.35	61.21	+1.83%	11,435,600
2026-06-24	60.02	60.30	59.73	60.11	+0.10%	10,474,300
2026-06-23	58.92	60.13	58.58	60.05	+2.33%	10,932,400
2026-06-22	58.25	59.10	58.25	58.68	+0.93%	8,633,500
2026-06-18	58.61	58.74	57.55	58.14	+0.40%	22,023,900
2026-06-17	58.95	59.45	57.41	57.91	-1.66%	12,390,500
2026-06-16	58.48	58.94	57.99	58.89	+1.90%	7,014,200
2026-06-15	59.47	59.56	57.75	57.79	-1.95%	9,352,600
2026-06-12	58.32	59.29	58.08	58.94	+2.27%	9,179,700
2026-06-11	56.89	57.68	56.40	57.63	+1.44%	10,190,900
2026-06-10	56.06	57.65	55.80	56.81	+1.41%	12,662,800
2026-06-09	55.72	56.46	55.37	56.02	+1.21%	12,464,200
2026-06-08	55.59	56.11	55.18	55.35	-0.61%	7,240,700
2026-06-05	55.52	55.96	55.29	55.69	+0.41%	6,500,200
2026-06-04	53.78	55.55	53.37	55.46	+4.37%	8,788,700
2026-06-03	54.27	54.40	53.12	53.14	-2.67%	8,073,100
2026-06-02	53.35	54.73	53.25	54.60	+1.96%	7,243,700
2026-06-01	53.88	54.49	53.21	53.55	-2.37%	8,420,600
2026-05-29	54.42	54.93	54.09	54.85	+0.73%	13,124,600
2026-05-28	54.67	54.90	54.10	54.45	-0.44%	6,702,700
2026-05-27	55.30	55.46	54.50	54.69	-0.96%	7,949,800
2026-05-26	55.16	55.49	54.74	55.22	+0.71%	5,636,200
2026-05-22	54.93	55.17	54.64	54.83	+0.49%	5,106,900
2026-05-21	54.33	54.65	53.89	54.56	+0.11%	6,126,700
2026-05-20	53.56	54.57	53.05	54.50	+2.25%	5,250,700
2026-05-19	53.24	53.67	52.61	53.30	-0.28%	7,519,800
2026-05-18	53.15	53.80	53.03	53.45	+0.62%	5,987,600
2026-05-15	53.40	53.42	52.33	53.12	-0.56%	10,007,200
2026-05-14	53.34	53.84	53.26	53.42	+1.29%	7,846,400
2026-05-13	54.09	54.14	52.60	52.74	-3.19%	14,646,400
2026-05-12	54.55	54.88	53.62	54.48	-0.02%	9,068,800
2026-05-11	55.53	55.87	54.36	54.49	-1.87%	7,847,900
2026-05-08	55.61	55.64	54.91	55.53	+0.40%	10,662,400
2026-05-07	56.22	56.48	55.04	55.31	-1.51%	11,680,100
2026-05-06	56.13	56.86	56.11	56.16	+1.01%	9,217,800
2026-05-05	55.52	55.80	55.30	55.60	+0.65%	7,014,500
2026-05-04	55.84	56.12	55.20	55.24	-1.88%	6,218,000
2026-05-01	56.69	57.05	56.30	56.30	-0.64%	6,572,900
2026-04-30	55.94	56.98	55.56	56.66	+0.87%	10,918,700
2026-04-29	56.21	56.46	55.49	56.17	-0.07%	9,615,600
2026-04-28	56.60	56.85	56.09	56.21	+0.43%	7,394,700
2026-04-27	55.63	56.42	55.56	55.97	+0.70%	6,763,700
2026-04-24	56.75	56.77	55.40	55.58	-1.85%	6,146,900
2026-04-23	56.86	57.24	56.09	56.63	+0.05%	6,048,800
2026-04-22	57.05	57.31	56.47	56.60	-0.42%	8,558,600
2026-04-21	57.10	58.05	56.70	56.84	-0.28%	9,241,000
2026-04-20	56.47	57.50	56.47	57.00	+0.12%	8,287,900
2026-04-17	55.95	57.39	55.85	56.93	+2.61%	11,266,200
2026-04-16	55.75	56.22	55.15	55.48	-1.58%	13,685,800
2026-04-15	56.12	56.76	55.84	56.37	+0.50%	11,346,900
2026-04-14	56.16	56.34	54.38	56.09	-0.74%	15,677,000
2026-04-13	55.29	56.57	54.95	56.51	+1.53%	5,998,000
2026-04-10	56.29	56.32	55.57	55.66	-1.19%	7,385,000
2026-04-09	55.06	56.54	55.04	56.33	+1.75%	10,182,700
2026-04-08	55.22	55.75	54.76	55.36	+3.09%	8,145,600
2026-04-07	53.27	53.80	53.16	53.70	+0.49%	9,198,300
2026-04-06	53.01	53.58	52.87	53.44	+0.93%	6,535,900
2026-04-02	51.95	53.08	51.60	52.95	+0.38%	7,052,700
2026-04-01	52.75	53.02	52.26	52.75	+1.42%	7,985,700
2026-03-31	51.18	52.13	50.72	52.01	+2.22%	15,709,800
2026-03-30	51.17	51.31	50.51	50.88	+0.06%	8,690,000
2026-03-27	51.29	51.50	50.50	50.85	-1.43%	10,774,300
2026-03-26	51.50	51.94	51.31	51.59	-0.58%	7,317,100
2026-03-25	52.32	52.78	51.43	51.89	-0.48%	8,957,400
2026-03-24	50.77	52.56	50.75	52.14	+1.20%	13,434,600
2026-03-23	52.83	52.95	51.44	51.52	+0.53%	12,235,400
2026-03-20	51.41	51.67	50.67	51.25	-0.10%	21,632,600
2026-03-19	50.98	51.84	50.39	51.30	-0.04%	9,543,000
2026-03-18	51.85	52.33	51.27	51.32	-0.50%	10,519,600
2026-03-17	51.99	52.36	51.43	51.58	+0.82%	8,280,800
2026-03-16	51.56	51.98	51.07	51.16	+0.31%	10,617,900
2026-03-13	52.07	52.17	50.92	51.00	-0.93%	10,742,400
2026-03-12	51.13	52.03	51.10	51.48	-1.44%	11,993,400
2026-03-11	52.10	52.50	51.36	52.23	+0.54%	12,057,800
2026-03-10	52.14	52.90	51.35	51.95	-0.35%	10,461,500
2026-03-09	51.53	52.44	50.32	52.13	-0.46%	11,260,600
2026-03-06	52.60	52.85	51.37	52.37	-2.86%	9,804,900
2026-03-05	53.53	54.32	53.20	53.91	-0.79%	12,849,300
2026-03-04	54.34	54.57	53.73	54.34	+0.65%	6,987,600
2026-03-03	53.19	54.69	52.92	53.99	-1.17%	11,508,900
2026-03-02	53.65	55.27	53.25	54.63	-0.05%	8,980,500
2026-02-27	56.21	56.50	54.09	54.66	-4.54%	13,058,400
2026-02-26	56.81	58.10	56.46	57.26	+2.16%	10,932,100
2026-02-25	55.53	56.15	55.19	56.05	+1.85%	8,646,500
2026-02-24	55.37	55.82	54.55	55.03	-1.40%	9,373,600
2026-02-23	58.63	58.87	55.53	55.81	-4.86%	9,705,000
2026-02-20	57.80	58.68	57.27	58.66	+1.33%	8,805,700
2026-02-19	58.21	58.47	57.41	57.89	-1.48%	6,915,000
2026-02-18	58.18	59.04	58.09	58.76	+1.01%	7,355,400
2026-02-17	58.27	58.90	57.96	58.17	+0.83%	7,253,200
2026-02-13	57.45	58.14	56.84	57.69	-0.24%	9,284,400
2026-02-12	59.39	60.02	57.26	57.83	-1.92%	16,654,500
2026-02-11	61.00	61.19	58.70	58.96	-2.63%	14,329,000
2026-02-10	60.12	60.99	59.80	60.55	+0.33%	8,501,600
2026-02-09	60.46	60.87	60.26	60.35	-0.56%	7,112,700
2026-02-06	59.95	60.91	59.79	60.69	+2.67%	11,998,700
2026-02-05	59.10	59.63	58.59	59.11	-0.52%	11,463,500
2026-02-04	59.18	60.61	59.11	59.42	+1.24%	18,509,900
2026-02-03	57.50	58.86	57.00	58.69	+2.32%	18,927,500
2026-02-02	56.14	57.42	55.99	57.36	+2.23%	10,468,400
2026-01-30	56.05	56.50	55.54	56.11	-0.39%	9,826,600
2026-01-29	56.14	56.52	55.66	56.33	+1.06%	8,084,200
2026-01-28	56.35	56.45	55.32	55.74	-1.40%	7,746,700
2026-01-27	55.95	56.70	55.85	56.53	+1.25%	12,743,100
2026-01-26	55.60	56.09	55.41	55.83	+0.65%	8,542,800
2026-01-23	55.93	56.21	55.28	55.47	-1.26%	15,675,200
2026-01-22	55.63	56.70	55.63	56.18	+1.28%	22,469,800
2026-01-21	55.00	56.12	54.75	55.47	+2.00%	14,689,700
2026-01-20	53.85	55.34	53.75	54.38	-0.04%	13,527,400
2026-01-16	53.89	55.00	53.89	54.40	+0.83%	13,808,400
2026-01-15	53.54	54.28	53.54	53.95	+0.84%	10,717,200
2026-01-14	53.78	53.91	53.23	53.50	-1.02%	15,910,200
2026-01-13	54.50	54.69	53.63	54.05	-0.63%	15,727,000
2026-01-12	54.00	54.43	53.56	54.39	-1.49%	15,801,900
2026-01-09	55.52	55.86	55.21	55.21	-0.58%	5,986,400
2026-01-08	54.77	55.98	54.70	55.53	+1.20%	9,499,200
2026-01-07	55.75	55.95	54.72	54.87	-2.16%	8,232,000
2026-01-06	55.41	56.20	55.22	56.08	+1.06%	9,362,500
2026-01-05	54.12	56.10	54.00	55.49	+2.89%	11,699,300
2026-01-02	53.33	54.18	52.99	53.93	+1.07%	11,656,600
2025-12-31	53.94	53.97	53.34	53.36	-1.75%	6,050,800
2025-12-30	54.60	54.60	54.13	54.31	-0.35%	4,956,000
2025-12-29	54.98	55.03	54.41	54.50	-0.89%	4,354,300
2025-12-26	54.95	55.04	54.63	54.99	+0.09%	3,905,300
2025-12-24	54.65	55.15	54.42	54.94	+0.83%	3,536,100
2025-12-23	54.91	55.13	54.47	54.49	-0.69%	6,205,900
2025-12-22	54.11	54.90	54.05	54.87	+1.31%	7,654,100
2025-12-19	53.89	54.25	53.75	54.16	+0.54%	24,506,700
2025-12-18	53.80	54.41	53.52	53.87	+0.24%	9,095,600
2025-12-17	53.70	54.04	53.58	53.74	+0.50%	9,936,400
2025-12-16	53.89	53.90	53.16	53.47	-0.45%	9,658,400
2025-12-15	53.82	54.01	53.42	53.71	+0.54%	12,045,500
2025-12-12	53.94	53.98	53.33	53.42	-0.30%	9,239,700
2025-12-11	53.32	53.96	53.32	53.58	+0.04%	10,115,700
2025-12-10	51.57	53.73	51.57	53.56	+3.86%	10,355,300
2025-12-09	51.30	52.00	51.30	51.57	+0.31%	9,187,300
2025-12-08	51.38	51.91	51.24	51.41	+0.29%	7,502,700
2025-12-05	51.17	51.78	51.12	51.26	-0.21%	7,693,500
2025-12-04	50.95	51.51	50.90	51.37	+0.86%	7,917,400
2025-12-03	49.96	50.96	49.79	50.93	+2.52%	9,578,400
2025-12-02	49.63	49.98	49.17	49.68	+0.55%	10,791,800
2025-12-01	48.94	49.85	48.92	49.41	+0.73%	8,975,600
2025-11-28	48.91	49.26	48.84	49.05	+0.20%	3,280,100
2025-11-26	48.92	49.30	48.74	48.95	+0.08%	4,452,700
2025-11-25	48.05	49.19	47.98	48.91	+2.43%	10,153,100
2025-11-24	47.77	47.93	47.22	47.75	-0.06%	10,955,800
2025-11-21	46.83	48.16	46.63	47.78	+2.77%	7,874,000
2025-11-20	47.20	47.76	46.43	46.49	-0.66%	8,172,200
2025-11-19	45.88	46.84	45.80	46.80	+1.92%	8,899,100
2025-11-18	45.27	46.34	45.02	45.92	+0.99%	8,035,200
2025-11-17	46.90	46.99	45.27	45.47	-3.46%	7,832,100
2025-11-14	47.19	47.38	46.67	47.10	-0.44%	6,121,500
2025-11-13	47.73	48.02	47.07	47.31	-1.21%	6,287,900
2025-11-12	47.77	48.51	47.70	47.89	+0.57%	5,664,400
2025-11-11	47.70	47.94	47.32	47.62	+0.08%	4,751,600
2025-11-10	47.41	47.81	47.11	47.58	+0.55%	5,685,900
2025-11-07	46.62	47.34	46.47	47.32	+1.00%	6,870,400
2025-11-06	46.79	47.18	46.49	46.85	+0.24%	7,170,000
2025-11-05	46.43	47.01	46.02	46.74	+0.67%	5,577,200
2025-11-04	46.45	46.99	46.16	46.43	-0.41%	7,204,300
2025-11-03	46.55	46.81	45.98	46.62	-0.13%	10,455,200
2025-10-31	46.43	46.87	46.08	46.68	-0.34%	9,636,200
2025-10-30	46.65	47.71	46.61	46.84	+0.43%	7,191,000
2025-10-29	46.91	47.49	46.37	46.64	-1.33%	8,829,500
2025-10-28	47.54	47.67	47.09	47.27	-1.11%	7,549,200
2025-10-27	48.44	48.49	47.50	47.80	-0.95%	10,275,400
2025-10-24	48.21	48.61	48.13	48.26	+0.92%	10,982,500
2025-10-23	47.66	47.88	47.09	47.82	+1.04%	12,065,700
2025-10-22	47.65	47.84	47.07	47.33	-0.59%	8,497,400
2025-10-21	47.03	47.83	46.95	47.61	+1.08%	11,278,200
2025-10-20	45.97	47.19	45.91	47.10	+3.09%	9,439,000
2025-10-17	46.29	46.50	45.51	45.69	+0.09%	14,032,400
2025-10-16	47.24	47.78	45.39	45.65	-1.72%	21,622,900
2025-10-15	47.36	47.42	46.17	46.45	-1.36%	11,325,200
2025-10-14	45.99	47.36	45.93	47.09	+2.01%	8,844,600
2025-10-13	45.89	46.32	45.59	46.16	+1.94%	6,896,400
2025-10-10	47.34	47.40	45.23	45.28	-3.86%	12,468,400
2025-10-09	47.18	47.40	46.76	47.10	+0.23%	7,011,500
2025-10-08	47.73	47.75	46.88	46.99	-1.07%	5,315,700
2025-10-07	48.04	48.23	47.45	47.50	-0.46%	6,619,000
2025-10-06	48.31	49.00	47.48	47.72	-0.73%	8,426,600
2025-10-03	48.03	48.45	47.85	48.07	+0.33%	9,291,100
2025-10-02	47.86	48.12	47.61	47.91	+0.06%	8,468,600
2025-10-01	48.18	48.35	47.82	47.88	-0.93%	9,419,800
2025-09-30	48.52	48.72	47.47	48.33	-1.35%	10,181,200
2025-09-29	49.42	49.51	48.52	48.99	-0.91%	9,379,500
2025-09-26	49.40	49.72	49.07	49.44	+0.84%	8,309,500
2025-09-25	49.04	49.33	48.81	49.03	-0.31%	7,199,000
2025-09-24	49.28	49.63	48.92	49.18	-0.34%	6,621,100
2025-09-23	49.46	50.22	49.10	49.35	-0.28%	9,970,900
2025-09-22	49.94	50.07	49.24	49.49	-1.83%	7,669,900
2025-09-19	50.44	50.52	50.03	50.41	+0.40%	20,595,300
2025-09-18	49.67	50.36	49.41	50.21	+1.21%	12,345,900
2025-09-17	48.60	50.17	48.57	49.61	+2.52%	12,828,100
2025-09-16	49.47	49.47	48.03	48.39	-1.83%	13,158,800
2025-09-15	49.16	49.57	49.01	49.29	+0.33%	7,729,900
2025-09-12	49.35	49.38	48.80	49.13	-0.39%	8,103,200
2025-09-11	49.30	49.54	49.05	49.32	+0.24%	8,636,500
2025-09-10	49.51	49.74	48.93	49.20	-0.34%	9,988,700
2025-09-09	48.66	49.99	48.56	49.37	+1.48%	17,261,800
2025-09-08	48.84	48.84	48.03	48.65	-0.31%	8,543,600
2025-09-05	49.35	49.49	48.36	48.80	-0.75%	8,041,000
2025-09-04	48.76	49.20	48.42	49.17	+1.30%	5,564,600
2025-09-03	48.48	48.94	48.02	48.54	+0.04%	8,335,500
2025-09-02	48.34	48.55	47.95	48.52	-0.63%	7,053,600
2025-08-29	48.72	49.06	48.58	48.83	+0.33%	12,069,900
2025-08-28	48.97	48.98	48.38	48.67	-0.18%	10,464,800
2025-08-27	48.50	49.00	48.38	48.76	+0.39%	9,492,900
2025-08-26	47.94	48.62	47.94	48.57	+0.85%	9,280,600
2025-08-25	48.10	48.27	47.98	48.16	-0.25%	7,520,800
2025-08-22	46.50	48.36	46.39	48.28	+4.57%	12,679,300
2025-08-21	46.22	46.39	45.86	46.17	-0.52%	4,976,000
2025-08-20	46.30	46.53	45.96	46.41	+0.43%	7,720,200
2025-08-19	46.05	46.57	45.91	46.21	+0.22%	5,597,400
2025-08-18	45.81	46.16	45.72	46.11	+0.39%	5,892,900
2025-08-15	46.96	47.09	45.93	45.93	-1.92%	8,995,400
2025-08-14	46.27	46.87	45.98	46.83	+0.47%	6,181,100
2025-08-13	45.81	46.70	45.62	46.61	+1.84%	10,438,100
2025-08-12	44.98	45.80	44.86	45.77	+2.72%	8,836,600
2025-08-11	44.83	45.07	44.34	44.56	-0.67%	7,201,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.53%). Worst month: Mar (-7.34%). Based on 5 years of daily data (2022–2026).

Jan+2.51%
Feb-1.26%
Mar-7.34%
Apr-1.85%
May-1.35%
Jun+6.18%
Jul+7.74%
Aug+4.71%
Sep-4.21%
Oct+1.87%
Nov+10.53%
Dec+1.17%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is U.S. Bancorp's (USB) latest close?

63.94 on 2026-08-07, from the Closelook data lake's daily price record.

What is USB's 52-week high and low?

65.02 high and 43.96 low over the trailing 52 weeks, as of 2026-08-07.

What is U.S. Bancorp's strongest and weakest month historically?

Historically, USB's strongest calendar month has been Nov (average +10.53%) and its weakest Mar (average -7.34%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.