U.S. Bancorp Stock Price History
NYSE: USBFinanceMajor BanksUSD
57.08+0.05 (+0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USB price history at a glance
The price history for U.S. Bancorp (USB) on this page begins on April 30, 1973, when the stock closed at $0.4694; it most recently closed at $57.08 on October 5, 2026. The highest price in this record is $66.08, reached on August 17, 2026; the latest close is 13.6% below that peak. Across the 52 complete calendar years in the table, USB finished higher in 34 and lower in 18. Its best year was 1997 (+86.4%) and its worst was 1999 (-31.9%).
Over roughly 53 years the share price changed +12060.2%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, USB has gained 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $66.08
- Date of high
- Aug 17, 2026
- Low since 1973
- $0.3306
- Date of low
- Sep 16, 1974
- 52-week high
- $66.08
- 52-week low
- $45.02
- Last close
- $57.08
USB returns
1 week
-0.75%
1 month
-8.10%
3 months
-8.54%
6 months
+2.55%
Year to date
+6.97%
1 year
+21.19%
3 years
+77.28%
5 years
-5.31%
USB price return, excluding dividends.
USB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.08 | +5.84% |
| 2025 | 53.93 | +10.38% |
| 2024 | 48.86 | +12.89% |
| 2023 | 43.28 | -0.76% |
| 2022 | 43.61 | -22.36% |
| 2021 | 56.17 | +20.56% |
| 2020 | 46.59 | -20.37% |
| 2019 | 58.51 | +24.94% |
| 2018 | 46.83 | -12.60% |
| 2017 | 53.58 | +4.30% |
| 2016 | 51.37 | +20.39% |
| 2015 | 42.67 | -4.82% |
| 2014 | 44.83 | +11.91% |
| 2013 | 40.06 | +20.59% |
| 2012 | 33.22 | +22.81% |
| 2011 | 27.05 | +0.30% |
| 2010 | 26.97 | +19.81% |
| 2009 | 22.51 | -10.85% |
| 2008 | 25.25 | -14.23% |
| 2007 | 29.44 | -18.65% |
| 2006 | 36.19 | +21.08% |
| 2005 | 29.89 | -4.57% |
| 2004 | 31.32 | +7.44% |
| 2003 | 29.15 | +35.71% |
| 2002 | 21.48 | +2.09% |
| 2001 | 21.04 | -9.51% |
| 2000 | 23.25 | +10.06% |
| 1999 | 21.13 | -31.85% |
| 1998 | 31.00 | +64.97% |
| 1997 | 18.79 | +86.36% |
| 1996 | 10.08 | +52.52% |
| 1995 | 6.61 | +63.57% |
| 1994 | 4.04 | +3.93% |
| 1993 | 3.89 | -2.78% |
| 1992 | 4.00 | +41.18% |
| 1991 | 2.83 | +52.24% |
| 1990 | 1.86 | -23.86% |
| 1989 | 2.44 | +16.56% |
| 1988 | 2.10 | -1.31% |
| 1987 | 2.13 | +9.29% |
| 1986 | 1.94 | -5.41% |
| 1985 | 2.06 | +40.29% |
| 1984 | 1.47 | +17.22% |
| 1983 | 1.25 | +24.14% |
| 1982 | 1.01 | +34.25% |
| 1981 | 0.75 | +13.69% |
| 1980 | 0.6597 | -3.07% |
| 1979 | 0.6806 | +4.71% |
| 1978 | 0.65 | -11.03% |
| 1977 | 0.7306 | +9.14% |
| 1976 | 0.6694 | +45.17% |
| 1975 | 0.4611 | +15.27% |
| 1974 | 0.40 | -7.11% |
| 1973* | 0.4306 | -8.27% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
USB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.74 | 57.30 | 56.47 | 57.08 | +0.09% | |
| 56.01 | 57.05 | 55.63 | 57.03 | +1.53% | |
| 56.75 | 56.80 | 55.97 | 56.17 | -1.95% | |
| 57.54 | 57.79 | 57.05 | 57.29 | +0.03% | |
| 57.64 | 57.81 | 57.10 | 57.27 | -0.42% | |
| 57.37 | 57.88 | 57.16 | 57.51 | +0.26% | |
| 57.31 | 57.67 | 56.04 | 57.36 | -0.69% | |
| 57.64 | 58.13 | 57.56 | 57.76 | -0.65% | |
| 58.62 | 59.05 | 57.81 | 58.14 | -1.09% | |
| 59.12 | 59.33 | 58.66 | 58.78 | -0.93% | |
| 58.64 | 59.52 | 58.50 | 59.33 | +1.59% | |
| 58.61 | 58.79 | 57.95 | 58.40 | -0.14% | |
| 59.00 | 59.38 | 58.42 | 58.48 | -1.62% | |
| 60.75 | 60.75 | 58.86 | 59.44 | -1.65% | |
| 60.44 | 60.67 | 59.87 | 60.44 | +0.63% | |
| 59.85 | 60.34 | 59.65 | 60.06 | -0.32% | |
| 60.58 | 60.69 | 59.70 | 60.25 | +0.87% | |
| 62.14 | 62.96 | 58.81 | 59.73 | -4.00% | |
| 62.92 | 63.18 | 61.86 | 62.22 | -0.73% | |
| 62.80 | 63.21 | 62.29 | 62.68 | -0.25% | |
| 63.12 | 63.36 | 62.26 | 62.84 | +0.69% | |
| 61.87 | 62.42 | 61.71 | 62.41 | +0.48% | |
| 62.33 | 62.77 | 61.89 | 62.11 | -0.61% | |
| 63.01 | 63.25 | 62.49 | 62.49 | -1.39% | |
| 63.25 | 63.67 | 62.74 | 63.37 | -0.25% | |
| 63.00 | 63.71 | 62.82 | 63.53 | +1.21% | |
| 61.68 | 63.19 | 61.51 | 62.77 | +2.55% | |
| 61.64 | 62.12 | 60.80 | 61.21 | -0.60% | |
| 62.31 | 62.39 | 61.58 | 61.58 | -1.42% | |
| 62.76 | 62.98 | 62.25 | 62.47 | +0.11% | |
| 62.00 | 62.56 | 61.81 | 62.40 | -0.64% | |
| 62.45 | 63.18 | 62.10 | 62.80 | +0.62% | |
| 62.44 | 62.50 | 61.99 | 62.41 | -0.02% | |
| 62.28 | 62.95 | 61.98 | 62.42 | +0.60% | |
| 62.23 | 62.43 | 61.46 | 62.05 | +0.44% | |
| 62.70 | 63.06 | 61.77 | 61.78 | -1.66% | |
| 64.84 | 64.91 | 62.64 | 62.82 | -3.04% | |
| 65.18 | 65.32 | 64.27 | 64.79 | -0.12% | |
| 65.22 | 66.08 | 64.78 | 64.87 | -0.84% | |
| 65.07 | 65.56 | 64.93 | 65.42 | +0.38% | |
| 65.11 | 65.61 | 64.97 | 65.17 | +0.23% | |
| 64.60 | 65.10 | 64.23 | 65.02 | +1.14% | |
| 64.18 | 64.60 | 63.92 | 64.29 | +0.16% | |
| 63.51 | 64.32 | 63.44 | 64.19 | +0.39% | |
| 63.60 | 64.06 | 63.11 | 63.94 | +0.20% | |
| 64.72 | 65.02 | 63.63 | 63.81 | -0.62% | |
| 64.50 | 64.67 | 64.05 | 64.21 | -0.03% | |
| 63.53 | 64.85 | 63.51 | 64.23 | +0.45% | |
| 63.36 | 63.96 | 63.09 | 63.94 | +1.48% | |
| 63.06 | 63.30 | 62.54 | 63.01 | +0.17% | |
| 63.34 | 63.34 | 62.34 | 62.90 | +0.13% | |
| 64.01 | 64.29 | 62.61 | 62.82 | -2.50% | |
| 63.66 | 64.46 | 63.45 | 64.43 | +1.48% | |
| 64.10 | 64.67 | 63.22 | 63.49 | -0.75% | |
| 63.38 | 64.13 | 63.36 | 63.97 | +1.01% | |
| 63.73 | 63.94 | 62.87 | 63.33 | -1.77% | |
| 63.85 | 64.52 | 63.45 | 64.47 | +1.19% | |
| 63.10 | 63.75 | 62.64 | 63.71 | +0.90% | |
| 63.72 | 63.97 | 62.97 | 63.14 | 0.00% | |
| 64.11 | 64.84 | 63.11 | 63.14 | -1.36% | |
| 63.00 | 64.27 | 62.40 | 64.01 | +1.59% | |
| 62.15 | 63.16 | 62.12 | 63.01 | +1.40% | |
| 62.04 | 63.14 | 61.83 | 62.14 | -0.32% | |
| 62.78 | 62.93 | 61.96 | 62.34 | -0.11% | |
| 62.42 | 62.75 | 62.14 | 62.41 | +0.82% | |
| 61.25 | 61.99 | 61.04 | 61.90 | +1.48% | |
| 62.49 | 62.49 | 60.60 | 61.00 | -3.01% | |
| 63.27 | 63.39 | 62.86 | 62.89 | +0.10% | |
| 62.90 | 63.05 | 62.34 | 62.83 | +1.78% | |
| 62.20 | 62.38 | 61.19 | 61.73 | -0.37% | |
| 60.40 | 62.20 | 60.20 | 61.96 | +2.58% | |
| 60.49 | 60.87 | 60.21 | 60.40 | -1.44% | |
| 60.83 | 61.63 | 60.71 | 61.28 | +0.61% | |
| 61.44 | 61.51 | 60.35 | 60.91 | -0.49% | |
| 60.48 | 61.88 | 60.35 | 61.21 | +1.83% | |
| 60.02 | 60.30 | 59.73 | 60.11 | +0.10% | |
| 58.92 | 60.13 | 58.58 | 60.05 | +2.33% | |
| 58.25 | 59.10 | 58.25 | 58.68 | +0.93% | |
| 58.61 | 58.74 | 57.55 | 58.14 | +0.40% | |
| 58.95 | 59.45 | 57.41 | 57.91 | -1.66% | |
| 58.48 | 58.94 | 57.99 | 58.89 | +1.90% | |
| 59.47 | 59.56 | 57.75 | 57.79 | -1.95% | |
| 58.32 | 59.29 | 58.08 | 58.94 | +2.27% | |
| 56.89 | 57.68 | 56.40 | 57.63 | +1.44% | |
| 56.06 | 57.65 | 55.80 | 56.81 | +1.41% | |
| 55.72 | 56.46 | 55.37 | 56.02 | +1.21% | |
| 55.59 | 56.11 | 55.18 | 55.35 | -0.61% | |
| 55.52 | 55.96 | 55.29 | 55.69 | +0.41% | |
| 53.78 | 55.55 | 53.37 | 55.46 | +4.37% | |
| 54.27 | 54.40 | 53.12 | 53.14 | -2.67% | |
| 53.35 | 54.73 | 53.25 | 54.60 | +1.96% | |
| 53.88 | 54.49 | 53.21 | 53.55 | -2.37% | |
| 54.42 | 54.93 | 54.09 | 54.85 | +0.73% | |
| 54.67 | 54.90 | 54.10 | 54.45 | -0.44% | |
| 55.30 | 55.46 | 54.50 | 54.69 | -0.96% | |
| 55.16 | 55.49 | 54.74 | 55.22 | +0.71% | |
| 54.93 | 55.17 | 54.64 | 54.83 | +0.49% | |
| 54.33 | 54.65 | 53.89 | 54.56 | +0.11% | |
| 53.56 | 54.57 | 53.05 | 54.50 | +2.25% | |
| 53.24 | 53.67 | 52.61 | 53.30 | -0.28% | |
| 53.15 | 53.80 | 53.03 | 53.45 | +0.62% | |
| 53.40 | 53.42 | 52.33 | 53.12 | -0.56% | |
| 53.34 | 53.84 | 53.26 | 53.42 | +1.29% | |
| 54.09 | 54.14 | 52.60 | 52.74 | -3.19% | |
| 54.55 | 54.88 | 53.62 | 54.48 | -0.02% | |
| 55.53 | 55.87 | 54.36 | 54.49 | -1.87% | |
| 55.61 | 55.64 | 54.91 | 55.53 | +0.40% | |
| 56.22 | 56.48 | 55.04 | 55.31 | -1.51% | |
| 56.13 | 56.86 | 56.11 | 56.16 | +1.01% | |
| 55.52 | 55.80 | 55.30 | 55.60 | +0.65% | |
| 55.84 | 56.12 | 55.20 | 55.24 | -1.88% | |
| 56.69 | 57.05 | 56.30 | 56.30 | -0.64% | |
| 55.94 | 56.98 | 55.56 | 56.66 | +0.87% | |
| 56.21 | 56.46 | 55.49 | 56.17 | -0.07% | |
| 56.60 | 56.85 | 56.09 | 56.21 | +0.43% | |
| 55.63 | 56.42 | 55.56 | 55.97 | +0.70% | |
| 56.75 | 56.77 | 55.40 | 55.58 | -1.85% | |
| 56.86 | 57.24 | 56.09 | 56.63 | +0.05% | |
| 57.05 | 57.31 | 56.47 | 56.60 | -0.42% | |
| 57.10 | 58.05 | 56.70 | 56.84 | -0.28% | |
| 56.47 | 57.50 | 56.47 | 57.00 | +0.12% | |
| 55.95 | 57.39 | 55.85 | 56.93 | +2.61% | |
| 55.75 | 56.22 | 55.15 | 55.48 | -1.58% | |
| 56.12 | 56.76 | 55.84 | 56.37 | +0.50% | |
| 56.16 | 56.34 | 54.38 | 56.09 | -0.74% | |
| 55.29 | 56.57 | 54.95 | 56.51 | +1.53% | |
| 56.29 | 56.32 | 55.57 | 55.66 | -1.19% | |
| 55.06 | 56.54 | 55.04 | 56.33 | +1.75% | |
| 55.22 | 55.75 | 54.76 | 55.36 | +3.09% | |
| 53.27 | 53.80 | 53.16 | 53.70 | +0.49% | |
| 53.01 | 53.58 | 52.87 | 53.44 | +0.93% | |
| 51.95 | 53.08 | 51.60 | 52.95 | +0.38% | |
| 52.75 | 53.02 | 52.26 | 52.75 | +1.42% | |
| 51.18 | 52.13 | 50.72 | 52.01 | +2.22% | |
| 51.17 | 51.31 | 50.51 | 50.88 | +0.06% | |
| 51.29 | 51.50 | 50.50 | 50.85 | -1.43% | |
| 51.50 | 51.94 | 51.31 | 51.59 | -0.58% | |
| 52.32 | 52.78 | 51.43 | 51.89 | -0.48% | |
| 50.77 | 52.56 | 50.75 | 52.14 | +1.20% | |
| 52.83 | 52.95 | 51.44 | 51.52 | +0.53% | |
| 51.41 | 51.67 | 50.67 | 51.25 | -0.10% | |
| 50.98 | 51.84 | 50.39 | 51.30 | -0.04% | |
| 51.85 | 52.33 | 51.27 | 51.32 | -0.50% | |
| 51.99 | 52.36 | 51.43 | 51.58 | +0.82% | |
| 51.56 | 51.98 | 51.07 | 51.16 | +0.31% | |
| 52.07 | 52.17 | 50.92 | 51.00 | -0.93% | |
| 51.13 | 52.03 | 51.10 | 51.48 | -1.44% | |
| 52.10 | 52.50 | 51.36 | 52.23 | +0.54% | |
| 52.14 | 52.90 | 51.35 | 51.95 | -0.35% | |
| 51.53 | 52.44 | 50.32 | 52.13 | -0.46% | |
| 52.60 | 52.85 | 51.37 | 52.37 | -2.86% | |
| 53.53 | 54.32 | 53.20 | 53.91 | -0.79% | |
| 54.34 | 54.57 | 53.73 | 54.34 | +0.65% | |
| 53.19 | 54.69 | 52.92 | 53.99 | -1.17% | |
| 53.65 | 55.27 | 53.25 | 54.63 | -0.05% | |
| 56.21 | 56.50 | 54.09 | 54.66 | -4.54% | |
| 56.81 | 58.10 | 56.46 | 57.26 | +2.16% | |
| 55.53 | 56.15 | 55.19 | 56.05 | +1.85% | |
| 55.37 | 55.82 | 54.55 | 55.03 | -1.40% | |
| 58.63 | 58.87 | 55.53 | 55.81 | -4.86% | |
| 57.80 | 58.68 | 57.27 | 58.66 | +1.33% | |
| 58.21 | 58.47 | 57.41 | 57.89 | -1.48% | |
| 58.18 | 59.04 | 58.09 | 58.76 | +1.01% | |
| 58.27 | 58.90 | 57.96 | 58.17 | +0.83% | |
| 57.45 | 58.14 | 56.84 | 57.69 | -0.24% | |
| 59.39 | 60.02 | 57.26 | 57.83 | -1.92% | |
| 61.00 | 61.19 | 58.70 | 58.96 | -2.63% | |
| 60.12 | 60.99 | 59.80 | 60.55 | +0.33% | |
| 60.46 | 60.87 | 60.26 | 60.35 | -0.56% | |
| 59.95 | 60.91 | 59.79 | 60.69 | +2.67% | |
| 59.10 | 59.63 | 58.59 | 59.11 | -0.52% | |
| 59.18 | 60.61 | 59.11 | 59.42 | +1.24% | |
| 57.50 | 58.86 | 57.00 | 58.69 | +2.32% | |
| 56.14 | 57.42 | 55.99 | 57.36 | +2.23% | |
| 56.05 | 56.50 | 55.54 | 56.11 | -0.39% | |
| 56.14 | 56.52 | 55.66 | 56.33 | +1.06% | |
| 56.35 | 56.45 | 55.32 | 55.74 | -1.40% | |
| 55.95 | 56.70 | 55.85 | 56.53 | +1.25% | |
| 55.60 | 56.09 | 55.41 | 55.83 | +0.65% | |
| 55.93 | 56.21 | 55.28 | 55.47 | -1.26% | |
| 55.63 | 56.70 | 55.63 | 56.18 | +1.28% | |
| 55.00 | 56.12 | 54.75 | 55.47 | +2.00% | |
| 53.85 | 55.34 | 53.75 | 54.38 | -0.04% | |
| 53.89 | 55.00 | 53.89 | 54.40 | +0.83% | |
| 53.54 | 54.28 | 53.54 | 53.95 | +0.84% | |
| 53.78 | 53.91 | 53.23 | 53.50 | -1.02% | |
| 54.50 | 54.69 | 53.63 | 54.05 | -0.63% | |
| 54.00 | 54.43 | 53.56 | 54.39 | -1.49% | |
| 55.52 | 55.86 | 55.21 | 55.21 | -0.58% | |
| 54.77 | 55.98 | 54.70 | 55.53 | +1.20% | |
| 55.75 | 55.95 | 54.72 | 54.87 | -2.16% | |
| 55.41 | 56.20 | 55.22 | 56.08 | +1.06% | |
| 54.12 | 56.10 | 54.00 | 55.49 | +2.89% | |
| 53.33 | 54.18 | 52.99 | 53.93 | +1.07% | |
| 53.94 | 53.97 | 53.34 | 53.36 | -1.75% | |
| 54.60 | 54.60 | 54.13 | 54.31 | -0.35% | |
| 54.98 | 55.03 | 54.41 | 54.50 | -0.89% | |
| 54.95 | 55.04 | 54.63 | 54.99 | +0.09% | |
| 54.65 | 55.15 | 54.42 | 54.94 | +0.83% | |
| 54.91 | 55.13 | 54.47 | 54.49 | -0.69% | |
| 54.11 | 54.90 | 54.05 | 54.87 | +1.31% | |
| 53.89 | 54.25 | 53.75 | 54.16 | +0.54% | |
| 53.80 | 54.41 | 53.52 | 53.87 | +0.24% | |
| 53.70 | 54.04 | 53.58 | 53.74 | +0.50% | |
| 53.89 | 53.90 | 53.16 | 53.47 | -0.45% | |
| 53.82 | 54.01 | 53.42 | 53.71 | +0.54% | |
| 53.94 | 53.98 | 53.33 | 53.42 | -0.30% | |
| 53.32 | 53.96 | 53.32 | 53.58 | +0.04% | |
| 51.57 | 53.73 | 51.57 | 53.56 | +3.86% | |
| 51.30 | 52.00 | 51.30 | 51.57 | +0.31% | |
| 51.38 | 51.91 | 51.24 | 51.41 | +0.29% | |
| 51.17 | 51.78 | 51.12 | 51.26 | -0.21% | |
| 50.95 | 51.51 | 50.90 | 51.37 | +0.86% | |
| 49.96 | 50.96 | 49.79 | 50.93 | +2.52% | |
| 49.63 | 49.98 | 49.17 | 49.68 | +0.55% | |
| 48.94 | 49.85 | 48.92 | 49.41 | +0.73% | |
| 48.91 | 49.26 | 48.84 | 49.05 | +0.20% | |
| 48.92 | 49.30 | 48.74 | 48.95 | +0.08% | |
| 48.05 | 49.19 | 47.98 | 48.91 | +2.43% | |
| 47.77 | 47.93 | 47.22 | 47.75 | -0.06% | |
| 46.83 | 48.16 | 46.63 | 47.78 | +2.77% | |
| 47.20 | 47.76 | 46.43 | 46.49 | -0.66% | |
| 45.88 | 46.84 | 45.80 | 46.80 | +1.92% | |
| 45.27 | 46.34 | 45.02 | 45.92 | +0.99% | |
| 46.90 | 46.99 | 45.27 | 45.47 | -3.46% | |
| 47.19 | 47.38 | 46.67 | 47.10 | -0.44% | |
| 47.73 | 48.02 | 47.07 | 47.31 | -1.21% | |
| 47.77 | 48.51 | 47.70 | 47.89 | +0.57% | |
| 47.70 | 47.94 | 47.32 | 47.62 | +0.08% | |
| 47.41 | 47.81 | 47.11 | 47.58 | +0.55% | |
| 46.62 | 47.34 | 46.47 | 47.32 | +1.00% | |
| 46.79 | 47.18 | 46.49 | 46.85 | +0.24% | |
| 46.43 | 47.01 | 46.02 | 46.74 | +0.67% | |
| 46.45 | 46.99 | 46.16 | 46.43 | -0.41% | |
| 46.55 | 46.81 | 45.98 | 46.62 | -0.13% | |
| 46.43 | 46.87 | 46.08 | 46.68 | -0.34% | |
| 46.65 | 47.71 | 46.61 | 46.84 | +0.43% | |
| 46.91 | 47.49 | 46.37 | 46.64 | -1.33% | |
| 47.54 | 47.67 | 47.09 | 47.27 | -1.11% | |
| 48.44 | 48.49 | 47.50 | 47.80 | -0.95% | |
| 48.21 | 48.61 | 48.13 | 48.26 | +0.92% | |
| 47.66 | 47.88 | 47.09 | 47.82 | +1.04% | |
| 47.65 | 47.84 | 47.07 | 47.33 | -0.59% | |
| 47.03 | 47.83 | 46.95 | 47.61 | +1.08% | |
| 45.97 | 47.19 | 45.91 | 47.10 | +3.09% | |
| 46.29 | 46.50 | 45.51 | 45.69 | +0.09% | |
| 47.24 | 47.78 | 45.39 | 45.65 | -1.72% | |
| 47.36 | 47.42 | 46.17 | 46.45 | -1.36% | |
| 45.99 | 47.36 | 45.93 | 47.09 | +2.01% | |
| 45.89 | 46.32 | 45.59 | 46.16 | +1.94% | |
| 47.34 | 47.40 | 45.23 | 45.28 | -3.86% | |
| 47.18 | 47.40 | 46.76 | 47.10 | +0.23% | |
| 47.73 | 47.75 | 46.88 | 46.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USB chart for longer ranges.