US Bancorp (USB) stock
USBNYSENational Commercial BanksFiscal year ends December 31Also trades as USB.PA, USB.PH, USB.PP, USB.PQ, USB.PR, USB.PS
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 16/304% above fair value
$59.45−1.19 (-1.96%)
Close on Oct 30, 2026Market cap $92.63BP/E 11.9Yield 3.43%
Price history
US Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.45
-1.96% on the day
52-week range
$45.02 – $66.08
-10.0% from the high
Change over 52 weeks
+26.9%
From $46.84 on Oct 30, 2025
Average volume
7.67M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $61.05 | $61.05 | $59.15 | $59.45 | -1.96% | 7,351,863 |
| Oct 29, 2026 | $60.44 | $60.99 | $60.23 | $60.64 | +1.74% | 5,832,692 |
| Oct 28, 2026 | $59.85 | $59.97 | $59.19 | $59.60 | -0.23% | 5,305,690 |
| Oct 27, 2026 | $60.17 | $60.21 | $59.20 | $59.74 | +0.07% | 4,787,277 |
| Oct 26, 2026 | $59.88 | $60.49 | $59.60 | $59.70 | +0.20% | 5,352,357 |
| Oct 23, 2026 | $59.48 | $59.81 | $58.99 | $59.58 | -0.73% | 5,627,040 |
| Oct 22, 2026 | $58.72 | $60.03 | $58.65 | $60.02 | +1.64% | 7,241,516 |
| Oct 21, 2026 | $59.37 | $59.64 | $58.87 | $59.05 | -0.07% | 7,115,901 |
| Oct 20, 2026 | $58.05 | $59.11 | $57.97 | $59.09 | +2.14% | 7,275,820 |
| Oct 19, 2026 | $58.48 | $58.76 | $57.82 | $57.85 | -1.50% | 7,599,170 |
| Oct 16, 2026 | $58.09 | $59.17 | $57.94 | $58.73 | +2.33% | 17,522,740 |
| Oct 15, 2026 | $56.14 | $57.69 | $55.97 | $57.39 | +2.01% | 12,105,910 |
| Oct 14, 2026 | $56.06 | $56.35 | $55.70 | $56.26 | -1.11% | 10,548,570 |
| Oct 13, 2026 | $57.60 | $57.92 | $56.53 | $56.89 | -0.92% | 8,200,590 |
| Oct 12, 2026 | $57.22 | $57.64 | $57.08 | $57.42 | +0.60% | 5,423,170 |
| Oct 9, 2026 | $56.74 | $57.30 | $56.47 | $57.08 | +0.09% | 5,214,956 |
| Oct 8, 2026 | $56.01 | $57.05 | $55.63 | $57.03 | +1.53% | 8,870,054 |
| Oct 7, 2026 | $56.75 | $56.84 | $55.96 | $56.17 | -1.95% | 9,192,344 |
| Oct 6, 2026 | $57.54 | $57.79 | $57.05 | $57.29 | +0.03% | 6,114,724 |
| Oct 5, 2026 | $57.64 | $57.81 | $57.10 | $57.27 | -0.42% | 6,312,779 |
| Oct 2, 2026 | $57.37 | $57.88 | $57.16 | $57.51 | +0.26% | 7,590,219 |
| Oct 1, 2026 | $57.31 | $57.67 | $56.04 | $57.36 | -0.69% | 11,174,510 |
| Sep 30, 2026 | $57.64 | $58.13 | $57.56 | $57.76 | -0.65% | 9,887,317 |
| Sep 29, 2026 | $58.62 | $59.05 | $57.81 | $58.14 | -1.09% | 7,642,460 |
| Sep 28, 2026 | $59.12 | $59.33 | $58.66 | $58.78 | -0.93% | 5,759,848 |
| Sep 25, 2026 | $58.64 | $59.52 | $58.50 | $59.33 | +1.59% | 6,412,647 |
| Sep 24, 2026 | $58.61 | $58.79 | $57.95 | $58.40 | -0.14% | 7,083,330 |
| Sep 23, 2026 | $59.00 | $59.38 | $58.42 | $58.48 | -1.62% | 7,644,563 |
| Sep 22, 2026 | $60.75 | $60.75 | $58.86 | $59.44 | -1.65% | 9,479,038 |
| Sep 21, 2026 | $60.44 | $60.67 | $59.87 | $60.44 | +0.63% | 7,376,002 |
| Sep 18, 2026 | $59.85 | $60.34 | $59.65 | $60.06 | -0.32% | 14,868,820 |
| Sep 17, 2026 | $60.58 | $60.69 | $59.70 | $60.25 | +0.87% | 8,302,136 |
| Sep 16, 2026 | $62.14 | $62.96 | $58.81 | $59.73 | -4.00% | 17,455,110 |
| Sep 15, 2026 | $62.92 | $63.18 | $61.86 | $62.22 | -0.73% | 6,761,755 |
| Sep 14, 2026 | $62.80 | $63.21 | $62.29 | $62.68 | -0.25% | 8,891,646 |
| Sep 11, 2026 | $63.12 | $63.36 | $62.26 | $62.84 | +0.69% | 5,774,212 |
| Sep 10, 2026 | $61.87 | $62.42 | $61.71 | $62.41 | +0.48% | 4,815,200 |
| Sep 9, 2026 | $62.33 | $62.77 | $61.89 | $62.11 | -0.61% | 5,619,167 |
| Sep 8, 2026 | $63.01 | $63.25 | $62.49 | $62.49 | -1.39% | 5,584,622 |
| Sep 4, 2026 | $63.25 | $63.67 | $62.74 | $63.37 | -0.25% | 5,042,576 |
| Sep 3, 2026 | $63.00 | $63.71 | $62.82 | $63.53 | +1.21% | 5,681,801 |
| Sep 2, 2026 | $61.68 | $63.19 | $61.51 | $62.77 | +2.55% | 7,335,482 |
| Sep 1, 2026 | $61.64 | $62.12 | $60.80 | $61.21 | -0.60% | 6,902,611 |
| Aug 31, 2026 | $62.31 | $62.39 | $61.58 | $61.58 | -1.42% | 8,207,768 |
| Aug 28, 2026 | $62.76 | $62.98 | $62.25 | $62.47 | +0.11% | 6,256,139 |
| Aug 27, 2026 | $62.00 | $62.56 | $61.81 | $62.40 | -0.64% | 6,128,124 |
| Aug 26, 2026 | $62.45 | $63.18 | $62.10 | $62.80 | +0.62% | 6,780,981 |
| Aug 25, 2026 | $62.44 | $62.50 | $61.99 | $62.41 | -0.02% | 6,311,574 |
| Aug 24, 2026 | $62.28 | $62.95 | $61.98 | $62.42 | +0.60% | 6,360,717 |
| Aug 21, 2026 | $62.23 | $62.43 | $61.46 | $62.05 | +0.44% | 6,375,686 |
| Aug 20, 2026 | $62.70 | $63.06 | $61.77 | $61.78 | -1.66% | 5,713,343 |
| Aug 19, 2026 | $64.84 | $64.91 | $62.64 | $62.82 | -3.04% | 7,788,612 |
| Aug 18, 2026 | $65.18 | $65.32 | $64.27 | $64.79 | -0.12% | 6,047,571 |
| Aug 17, 2026 | $65.22 | $66.08 | $64.78 | $64.87 | -0.84% | 5,602,525 |
| Aug 14, 2026 | $65.07 | $65.56 | $64.93 | $65.42 | +0.38% | 4,690,419 |
| Aug 13, 2026 | $65.11 | $65.61 | $64.97 | $65.17 | +0.23% | 3,994,690 |
| Aug 12, 2026 | $64.60 | $65.10 | $64.23 | $65.02 | +1.14% | 4,193,590 |
| Aug 11, 2026 | $64.18 | $64.60 | $63.92 | $64.29 | +0.16% | 3,179,966 |
| Aug 10, 2026 | $63.51 | $64.32 | $63.44 | $64.19 | +0.39% | 5,624,857 |
| Aug 7, 2026 | $63.60 | $64.06 | $63.11 | $63.94 | +0.20% | 4,412,455 |
| Aug 6, 2026 | $64.72 | $65.02 | $63.63 | $63.81 | -0.62% | 6,228,590 |
| Aug 5, 2026 | $64.50 | $64.67 | $64.05 | $64.21 | -0.03% | 9,713,700 |
| Aug 4, 2026 | $63.53 | $64.85 | $63.51 | $64.23 | +0.45% | 9,982,849 |
| Aug 3, 2026 | $63.36 | $63.96 | $63.09 | $63.94 | +1.48% | 5,525,487 |
| Jul 31, 2026 | $63.06 | $63.30 | $62.54 | $63.01 | +0.17% | 9,086,143 |
| Jul 30, 2026 | $63.34 | $63.34 | $62.34 | $62.90 | +0.13% | 7,182,630 |
| Jul 29, 2026 | $64.01 | $64.29 | $62.61 | $62.82 | -2.50% | 8,433,176 |
| Jul 28, 2026 | $63.66 | $64.46 | $63.45 | $64.43 | +1.48% | 8,094,303 |
| Jul 27, 2026 | $64.10 | $64.67 | $63.22 | $63.49 | -0.75% | 6,328,740 |
| Jul 24, 2026 | $63.38 | $64.13 | $63.36 | $63.97 | +1.01% | 7,094,359 |
| Jul 23, 2026 | $63.73 | $63.94 | $62.87 | $63.33 | -1.77% | 7,679,082 |
| Jul 22, 2026 | $63.85 | $64.52 | $63.45 | $64.47 | +1.19% | 9,758,724 |
| Jul 21, 2026 | $63.10 | $63.75 | $62.64 | $63.71 | +0.90% | 9,601,471 |
| Jul 20, 2026 | $63.72 | $63.97 | $62.97 | $63.14 | 0.00% | 11,493,410 |
| Jul 17, 2026 | $64.11 | $64.84 | $63.11 | $63.14 | -1.36% | 13,160,760 |
| Jul 16, 2026 | $63.00 | $64.27 | $62.40 | $64.01 | +1.59% | 12,071,380 |
| Jul 15, 2026 | $62.15 | $63.16 | $62.12 | $63.01 | +1.40% | 8,850,274 |
| Jul 14, 2026 | $62.04 | $63.14 | $61.83 | $62.14 | -0.32% | 7,384,779 |
| Jul 13, 2026 | $62.78 | $62.93 | $61.96 | $62.34 | -0.11% | 6,103,128 |
| Jul 10, 2026 | $62.42 | $62.75 | $62.14 | $62.41 | +0.82% | 6,421,380 |
| Jul 9, 2026 | $61.25 | $61.99 | $61.04 | $61.90 | +1.48% | 6,023,381 |
| Jul 8, 2026 | $62.49 | $62.49 | $60.60 | $61.00 | -3.01% | 7,351,468 |
| Jul 7, 2026 | $63.27 | $63.39 | $62.86 | $62.89 | +0.10% | 5,902,223 |
| Jul 6, 2026 | $62.90 | $63.05 | $62.34 | $62.83 | +1.78% | 8,638,640 |
| Jul 2, 2026 | $62.20 | $62.38 | $61.19 | $61.73 | -0.37% | 6,140,224 |
| Jul 1, 2026 | $60.40 | $62.20 | $60.20 | $61.96 | +2.58% | 9,392,741 |
| Jun 30, 2026 | $60.49 | $60.87 | $60.21 | $60.40 | -1.44% | 9,753,468 |
| Jun 29, 2026 | $60.83 | $61.63 | $60.71 | $61.28 | +0.61% | 7,071,301 |
| Jun 26, 2026 | $61.44 | $61.51 | $60.35 | $60.91 | -0.49% | 14,686,300 |
| Jun 25, 2026 | $60.48 | $61.88 | $60.35 | $61.21 | +1.83% | 11,435,800 |
| Jun 24, 2026 | $60.02 | $60.30 | $59.73 | $60.11 | +0.10% | 10,474,330 |
| Jun 23, 2026 | $58.92 | $60.13 | $58.58 | $60.05 | +2.33% | 10,932,410 |
| Jun 22, 2026 | $58.25 | $59.10 | $58.25 | $58.68 | +0.93% | 8,633,605 |
| Jun 18, 2026 | $58.61 | $58.74 | $57.55 | $58.14 | +0.40% | 22,024,000 |
| Jun 17, 2026 | $58.95 | $59.45 | $57.41 | $57.91 | -1.66% | 12,390,480 |
| Jun 16, 2026 | $58.48 | $58.94 | $57.99 | $58.89 | +1.90% | 7,014,155 |
| Jun 15, 2026 | $59.47 | $59.56 | $57.75 | $57.79 | -1.95% | 9,353,042 |
| Jun 12, 2026 | $58.32 | $59.29 | $58.08 | $58.94 | +2.27% | 9,179,692 |
| Jun 11, 2026 | $56.89 | $57.68 | $56.40 | $57.63 | +1.44% | 10,191,160 |
| Jun 10, 2026 | $56.06 | $57.65 | $55.80 | $56.81 | +1.41% | 12,662,790 |
| Jun 9, 2026 | $55.72 | $56.46 | $55.37 | $56.02 | +1.21% | 12,464,370 |
| Jun 8, 2026 | $55.59 | $56.11 | $55.18 | $55.35 | -0.61% | 7,240,947 |
| Jun 5, 2026 | $55.52 | $55.96 | $55.29 | $55.69 | +0.41% | 6,500,337 |
| Jun 4, 2026 | $53.78 | $55.55 | $53.37 | $55.46 | +4.37% | 8,788,803 |
| Jun 3, 2026 | $54.27 | $54.40 | $53.12 | $53.14 | -2.67% | 8,073,070 |
| Jun 2, 2026 | $53.35 | $54.73 | $53.25 | $54.60 | +1.96% | 7,243,738 |
| Jun 1, 2026 | $53.88 | $54.49 | $53.21 | $53.55 | -2.37% | 8,404,355 |
| May 29, 2026 | $54.42 | $54.93 | $54.09 | $54.85 | +0.73% | 13,124,660 |
| May 28, 2026 | $54.67 | $54.90 | $54.10 | $54.45 | -0.44% | 6,702,718 |
| May 27, 2026 | $55.30 | $55.46 | $54.50 | $54.69 | -0.96% | 7,949,827 |
| May 26, 2026 | $55.16 | $55.49 | $54.74 | $55.22 | +0.71% | 5,636,310 |
| May 22, 2026 | $54.93 | $55.17 | $54.64 | $54.83 | +0.49% | 5,106,947 |
| May 21, 2026 | $54.33 | $54.65 | $53.89 | $54.56 | +0.11% | 6,126,688 |
| May 20, 2026 | $53.56 | $54.57 | $53.05 | $54.50 | +2.25% | 5,250,657 |
| May 19, 2026 | $53.24 | $53.67 | $52.61 | $53.30 | -0.28% | 7,519,902 |
| May 18, 2026 | $53.15 | $53.80 | $53.03 | $53.45 | +0.62% | 5,987,646 |
| May 15, 2026 | $53.40 | $53.42 | $52.33 | $53.12 | -0.56% | 10,007,180 |
| May 14, 2026 | $53.34 | $53.84 | $53.26 | $53.42 | +1.29% | 7,846,432 |
| May 13, 2026 | $54.09 | $54.14 | $52.60 | $52.74 | -3.19% | 14,646,440 |
| May 12, 2026 | $54.55 | $54.88 | $53.62 | $54.48 | -0.02% | 9,068,794 |
| May 11, 2026 | $55.53 | $55.87 | $54.36 | $54.49 | -1.87% | 7,847,926 |
| May 8, 2026 | $55.61 | $55.64 | $54.91 | $55.53 | +0.40% | 10,662,480 |
| May 7, 2026 | $56.22 | $56.48 | $55.04 | $55.31 | -1.51% | 11,680,380 |
| May 6, 2026 | $56.13 | $56.86 | $56.11 | $56.16 | +1.01% | 9,217,844 |
| May 5, 2026 | $55.52 | $55.80 | $55.30 | $55.60 | +0.65% | 7,014,509 |
| May 4, 2026 | $55.84 | $56.12 | $55.20 | $55.24 | -1.88% | 6,218,350 |
| May 1, 2026 | $56.69 | $57.05 | $56.30 | $56.30 | -0.64% | 6,572,866 |
| Apr 30, 2026 | $55.94 | $56.98 | $55.56 | $56.66 | +0.87% | 10,918,700 |
| Apr 29, 2026 | $56.21 | $56.46 | $55.49 | $56.17 | -0.07% | 9,615,601 |
| Apr 28, 2026 | $56.60 | $56.85 | $56.09 | $56.21 | +0.43% | 7,394,682 |
| Apr 27, 2026 | $55.63 | $56.42 | $55.56 | $55.97 | +0.70% | 6,763,718 |
| Apr 24, 2026 | $56.75 | $56.77 | $55.40 | $55.58 | -1.85% | 6,146,902 |
| Apr 23, 2026 | $56.86 | $57.24 | $56.09 | $56.63 | +0.05% | 6,048,873 |
| Apr 22, 2026 | $57.05 | $57.31 | $56.47 | $56.60 | -0.42% | 8,558,650 |
| Apr 21, 2026 | $57.10 | $58.05 | $56.70 | $56.84 | -0.28% | 9,241,055 |
| Apr 20, 2026 | $56.47 | $57.50 | $56.47 | $57.00 | +0.12% | 8,288,296 |
| Apr 17, 2026 | $55.95 | $57.39 | $55.85 | $56.93 | +2.61% | 11,266,250 |
| Apr 16, 2026 | $55.75 | $56.22 | $55.15 | $55.48 | -1.58% | 13,686,000 |
| Apr 15, 2026 | $56.12 | $56.76 | $55.84 | $56.37 | +0.50% | 11,346,930 |
| Apr 14, 2026 | $56.16 | $56.34 | $54.38 | $56.09 | -0.74% | 15,677,030 |
| Apr 13, 2026 | $55.29 | $56.57 | $54.95 | $56.51 | +1.53% | 5,998,257 |
| Apr 10, 2026 | $56.29 | $56.32 | $55.57 | $55.66 | -1.19% | 7,385,162 |
| Apr 9, 2026 | $55.06 | $56.54 | $55.04 | $56.33 | +1.75% | 10,182,800 |
| Apr 8, 2026 | $55.22 | $55.75 | $54.76 | $55.36 | +3.09% | 8,145,637 |
| Apr 7, 2026 | $53.27 | $53.80 | $53.16 | $53.70 | +0.49% | 9,198,326 |
| Apr 6, 2026 | $53.01 | $53.58 | $52.87 | $53.44 | +0.93% | 6,535,882 |
| Apr 2, 2026 | $51.95 | $53.08 | $51.60 | $52.95 | +0.38% | 7,052,721 |
| Apr 1, 2026 | $52.75 | $53.02 | $52.26 | $52.75 | +1.42% | 7,985,858 |
| Mar 31, 2026 | $51.18 | $52.13 | $50.72 | $52.01 | +2.22% | 15,709,960 |
| Mar 30, 2026 | $51.17 | $51.31 | $50.51 | $50.88 | +0.06% | 8,690,016 |
| Mar 27, 2026 | $51.29 | $51.50 | $50.50 | $50.85 | -1.43% | 10,774,380 |
| Mar 26, 2026 | $51.50 | $51.94 | $51.31 | $51.59 | -0.58% | 7,317,228 |
| Mar 25, 2026 | $52.32 | $52.78 | $51.43 | $51.89 | -0.48% | 8,957,684 |
| Mar 24, 2026 | $50.77 | $52.56 | $50.75 | $52.14 | +1.20% | 13,434,740 |
| Mar 23, 2026 | $52.83 | $52.95 | $51.44 | $51.52 | +0.53% | 12,235,370 |
| Mar 20, 2026 | $51.41 | $51.67 | $50.67 | $51.25 | -0.10% | 21,632,620 |
| Mar 19, 2026 | $50.98 | $51.84 | $50.39 | $51.30 | -0.04% | 9,543,035 |
| Mar 18, 2026 | $51.85 | $52.33 | $51.27 | $51.32 | -0.50% | 10,519,750 |
| Mar 17, 2026 | $51.99 | $52.36 | $51.43 | $51.58 | +0.82% | 8,280,839 |
| Mar 16, 2026 | $51.56 | $51.98 | $51.07 | $51.16 | +0.31% | 10,617,980 |
| Mar 13, 2026 | $52.07 | $52.17 | $50.92 | $51.00 | -0.93% | 10,742,510 |
| Mar 12, 2026 | $51.13 | $52.03 | $51.10 | $51.48 | -1.44% | 11,993,600 |
| Mar 11, 2026 | $52.10 | $52.50 | $51.36 | $52.23 | +0.54% | 12,058,280 |
| Mar 10, 2026 | $52.14 | $52.90 | $51.35 | $51.95 | -0.35% | 10,461,470 |
| Mar 9, 2026 | $51.53 | $52.44 | $50.32 | $52.13 | -0.46% | 11,260,900 |
| Mar 6, 2026 | $52.60 | $52.85 | $51.37 | $52.37 | -2.86% | 9,804,910 |
| Mar 5, 2026 | $53.53 | $54.32 | $53.20 | $53.91 | -0.79% | 12,849,340 |
| Mar 4, 2026 | $54.34 | $54.57 | $53.73 | $54.34 | +0.65% | 6,987,617 |
| Mar 3, 2026 | $53.19 | $54.69 | $52.92 | $53.99 | -1.17% | 11,508,970 |
| Mar 2, 2026 | $53.65 | $55.27 | $53.25 | $54.63 | -0.05% | 8,980,727 |
| Feb 27, 2026 | $56.21 | $56.50 | $54.09 | $54.66 | -4.54% | 13,058,710 |
| Feb 26, 2026 | $56.81 | $58.10 | $56.46 | $57.26 | +2.16% | 10,932,200 |
| Feb 25, 2026 | $55.53 | $56.15 | $55.19 | $56.05 | +1.85% | 8,646,917 |
| Feb 24, 2026 | $55.37 | $55.82 | $54.55 | $55.03 | -1.40% | 9,373,829 |
| Feb 23, 2026 | $58.63 | $58.87 | $55.53 | $55.81 | -4.86% | 9,705,007 |
| Feb 20, 2026 | $57.80 | $58.68 | $57.27 | $58.66 | +1.33% | 8,805,887 |
| Feb 19, 2026 | $58.21 | $58.47 | $57.41 | $57.89 | -1.48% | 6,914,960 |
| Feb 18, 2026 | $58.18 | $59.04 | $58.09 | $58.76 | +1.01% | 7,355,723 |
| Feb 17, 2026 | $58.27 | $58.90 | $57.96 | $58.17 | +0.83% | 7,253,175 |
| Feb 13, 2026 | $57.45 | $58.14 | $56.84 | $57.69 | -0.24% | 9,284,424 |
| Feb 12, 2026 | $59.39 | $60.02 | $57.26 | $57.83 | -1.92% | 16,654,480 |
| Feb 11, 2026 | $61.00 | $61.19 | $58.70 | $58.96 | -2.63% | 14,329,180 |
| Feb 10, 2026 | $60.12 | $60.99 | $59.80 | $60.55 | +0.33% | 8,501,764 |
| Feb 9, 2026 | $60.46 | $60.87 | $60.26 | $60.35 | -0.56% | 7,113,047 |
| Feb 6, 2026 | $59.95 | $60.91 | $59.79 | $60.69 | +2.67% | 11,998,800 |
| Feb 5, 2026 | $59.10 | $59.63 | $58.59 | $59.11 | -0.52% | 11,463,480 |
| Feb 4, 2026 | $59.18 | $60.61 | $59.11 | $59.42 | +1.24% | 18,509,880 |
| Feb 3, 2026 | $57.50 | $58.86 | $57.00 | $58.69 | +2.32% | 18,927,560 |
| Feb 2, 2026 | $56.14 | $57.42 | $55.99 | $57.36 | +2.23% | 10,468,470 |
| Jan 30, 2026 | $56.05 | $56.50 | $55.54 | $56.11 | -0.39% | 9,826,744 |
| Jan 29, 2026 | $56.14 | $56.52 | $55.66 | $56.33 | +1.06% | 8,084,259 |
| Jan 28, 2026 | $56.35 | $56.45 | $55.32 | $55.74 | -1.40% | 7,746,650 |
| Jan 27, 2026 | $55.95 | $56.70 | $55.85 | $56.53 | +1.25% | 12,743,400 |
| Jan 26, 2026 | $55.60 | $56.09 | $55.41 | $55.83 | +0.65% | 8,542,820 |
| Jan 23, 2026 | $55.93 | $56.21 | $55.28 | $55.47 | -1.26% | 15,675,280 |
| Jan 22, 2026 | $55.63 | $56.70 | $55.63 | $56.18 | +1.28% | 22,469,840 |
| Jan 21, 2026 | $55.00 | $56.12 | $54.75 | $55.47 | +2.00% | 14,689,770 |
| Jan 20, 2026 | $53.85 | $55.34 | $53.75 | $54.38 | -0.04% | 13,527,610 |
| Jan 16, 2026 | $53.89 | $55.00 | $53.89 | $54.40 | +0.83% | 13,808,360 |
| Jan 15, 2026 | $53.54 | $54.28 | $53.54 | $53.95 | +0.84% | 10,717,170 |
| Jan 14, 2026 | $53.78 | $53.91 | $53.23 | $53.50 | -1.02% | 15,910,220 |
| Jan 13, 2026 | $54.50 | $54.69 | $53.63 | $54.05 | -0.63% | 15,727,430 |
| Jan 12, 2026 | $54.00 | $54.43 | $53.56 | $54.39 | -1.49% | 15,801,900 |
| Jan 9, 2026 | $55.52 | $55.86 | $55.21 | $55.21 | -0.58% | 5,986,735 |
| Jan 8, 2026 | $54.77 | $55.98 | $54.70 | $55.53 | +1.20% | 9,499,370 |
| Jan 7, 2026 | $55.75 | $55.95 | $54.72 | $54.87 | -2.16% | 8,232,184 |
| Jan 6, 2026 | $55.41 | $56.20 | $55.22 | $56.08 | +1.06% | 9,362,542 |
| Jan 5, 2026 | $54.12 | $56.10 | $54.00 | $55.49 | +2.89% | 11,699,490 |
| Jan 2, 2026 | $53.33 | $54.18 | $52.99 | $53.93 | +1.07% | 11,657,030 |
| Dec 31, 2025 | $53.94 | $53.97 | $53.34 | $53.36 | -1.75% | 6,050,830 |
| Dec 30, 2025 | $54.60 | $54.60 | $54.13 | $54.31 | -0.35% | 4,955,968 |
| Dec 29, 2025 | $54.98 | $55.03 | $54.41 | $54.50 | -0.89% | 4,354,340 |
| Dec 26, 2025 | $54.95 | $55.04 | $54.63 | $54.99 | +0.09% | 3,905,256 |
| Dec 24, 2025 | $54.65 | $55.15 | $54.42 | $54.94 | +0.83% | 3,536,062 |
| Dec 23, 2025 | $54.91 | $55.13 | $54.47 | $54.49 | -0.69% | 6,205,901 |
| Dec 22, 2025 | $54.11 | $54.90 | $54.05 | $54.87 | +1.31% | 7,654,126 |
| Dec 19, 2025 | $53.89 | $54.25 | $53.75 | $54.16 | +0.54% | 24,506,790 |
| Dec 18, 2025 | $53.80 | $54.41 | $53.52 | $53.87 | +0.24% | 9,095,624 |
| Dec 17, 2025 | $53.70 | $54.04 | $53.58 | $53.74 | +0.50% | 9,936,498 |
| Dec 16, 2025 | $53.89 | $53.90 | $53.16 | $53.47 | -0.45% | 9,658,426 |
| Dec 15, 2025 | $53.82 | $54.01 | $53.42 | $53.71 | +0.54% | 12,045,490 |
| Dec 12, 2025 | $53.94 | $53.98 | $53.33 | $53.42 | -0.30% | 9,239,711 |
| Dec 11, 2025 | $53.32 | $53.96 | $53.32 | $53.58 | +0.04% | 10,115,930 |
| Dec 10, 2025 | $51.57 | $53.73 | $51.57 | $53.56 | +3.86% | 10,355,370 |
| Dec 9, 2025 | $51.30 | $52.00 | $51.30 | $51.57 | +0.31% | 9,187,319 |
| Dec 8, 2025 | $51.38 | $51.91 | $51.24 | $51.41 | +0.29% | 7,502,966 |
| Dec 5, 2025 | $51.17 | $51.78 | $51.12 | $51.26 | -0.21% | 7,693,520 |
| Dec 4, 2025 | $50.95 | $51.51 | $50.90 | $51.37 | +0.86% | 7,917,623 |
| Dec 3, 2025 | $49.96 | $50.96 | $49.79 | $50.93 | +2.52% | 9,578,384 |
| Dec 2, 2025 | $49.63 | $49.98 | $49.17 | $49.68 | +0.55% | 10,791,780 |
| Dec 1, 2025 | $48.94 | $49.85 | $48.92 | $49.41 | +0.73% | 8,975,615 |
| Nov 28, 2025 | $48.91 | $49.26 | $48.84 | $49.05 | +0.20% | 3,280,060 |
| Nov 26, 2025 | $48.92 | $49.30 | $48.74 | $48.95 | +0.08% | 4,452,844 |
| Nov 25, 2025 | $48.05 | $49.19 | $47.98 | $48.91 | +2.43% | 10,153,120 |
| Nov 24, 2025 | $47.77 | $47.93 | $47.22 | $47.75 | -0.06% | 10,955,820 |
| Nov 21, 2025 | $46.83 | $48.16 | $46.63 | $47.78 | +2.77% | 7,874,033 |
| Nov 20, 2025 | $47.20 | $47.76 | $46.43 | $46.49 | -0.66% | 8,172,463 |
| Nov 19, 2025 | $45.88 | $46.84 | $45.80 | $46.80 | +1.92% | 8,899,147 |
| Nov 18, 2025 | $45.27 | $46.34 | $45.02 | $45.92 | +0.99% | 8,035,259 |
| Nov 17, 2025 | $46.90 | $46.99 | $45.27 | $45.47 | -3.46% | 7,832,359 |
| Nov 14, 2025 | $47.19 | $47.38 | $46.67 | $47.10 | -0.44% | 6,121,547 |
| Nov 13, 2025 | $47.73 | $48.02 | $47.07 | $47.31 | -1.21% | 6,287,923 |
| Nov 12, 2025 | $47.77 | $48.51 | $47.70 | $47.89 | +0.57% | 5,664,444 |
| Nov 11, 2025 | $47.70 | $47.94 | $47.32 | $47.62 | +0.08% | 4,751,626 |
| Nov 10, 2025 | $47.41 | $47.81 | $47.11 | $47.58 | +0.55% | 5,685,885 |
| Nov 7, 2025 | $46.62 | $47.34 | $46.47 | $47.32 | +1.00% | 6,870,389 |
| Nov 6, 2025 | $46.79 | $47.18 | $46.49 | $46.85 | +0.24% | 7,170,053 |
| Nov 5, 2025 | $46.43 | $47.01 | $46.02 | $46.74 | +0.67% | 5,577,507 |
| Nov 4, 2025 | $46.45 | $46.99 | $46.16 | $46.43 | -0.41% | 7,204,300 |
| Nov 3, 2025 | $46.55 | $46.81 | $45.98 | $46.62 | -0.13% | 10,455,580 |
| Oct 31, 2025 | $46.43 | $46.87 | $46.08 | $46.68 | -0.34% | 9,636,570 |
| Oct 30, 2025 | $46.65 | $47.71 | $46.61 | $46.84 | +0.43% | 7,191,028 |
| Oct 29, 2025 | $46.91 | $47.49 | $46.37 | $46.64 | -1.33% | 8,829,467 |
| Oct 28, 2025 | $47.54 | $47.67 | $47.09 | $47.27 | -1.11% | 7,549,175 |
| Oct 27, 2025 | $48.44 | $48.49 | $47.50 | $47.80 | -0.95% | 10,275,440 |
| Oct 24, 2025 | $48.21 | $48.61 | $48.13 | $48.26 | +0.92% | 10,982,550 |
| Oct 23, 2025 | $47.66 | $47.88 | $47.09 | $47.82 | +1.04% | 12,065,730 |
| Oct 22, 2025 | $47.65 | $47.84 | $47.07 | $47.33 | -0.59% | 8,497,429 |
| Oct 21, 2025 | $47.03 | $47.83 | $46.95 | $47.61 | +1.08% | 11,278,310 |
| Oct 20, 2025 | $45.97 | $47.19 | $45.91 | $47.10 | – | 9,439,099 |
Seasonality
USB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -0.6% | -6.6% | 0.5% | -0.7% | 2.2% | 5.4% | -0.6% | -1.3% | 2.1% | 6.2% | 0.6% |
| Months up | 6 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.2% | -2.6% | -3.9% | 8.9% | -3.2% | 11.1% | 4.3% | -2.3% | -5.3% | 2.9% | ||
| 2025 | -0.1% | -1.8% | -8.9% | -4.5% | 8.1% | 5.0% | -0.6% | 8.6% | 0.0% | -3.4% | 5.1% | 9.8% |
| 2024 | -4.0% | 1.0% | 7.7% | -9.1% | -0.2% | -0.9% | 13.0% | 5.2% | -2.1% | 5.6% | 10.3% | -9.3% |
| 2023 | 14.2% | -4.2% | -23.5% | -4.9% | -12.8% | 12.2% | 20.1% | -7.9% | -8.1% | -3.6% | 19.6% | 14.8% |
| 2022 | 3.6% | -2.8% | -5.2% | -8.6% | 9.3% | -12.4% | 2.6% | -3.4% | -10.6% | 5.3% | 6.9% | -2.8% |
| 2021 | -8.0% | 16.7% | 11.5% | 7.3% | 2.4% | -5.6% | -2.5% | 3.3% | 4.4% | 1.6% | -8.3% | 2.3% |
| 2020 | -10.2% | -12.7% | -24.9% | 6.0% | -2.6% | 4.8% | 0.1% | -1.2% | -0.4% | 8.6% | 10.9% | 8.8% |
| 2019 | 11.9% | 1.0% | -6.0% | 10.6% | -5.9% | 5.1% | 9.1% | -7.8% | 5.8% | 3.0% | 5.3% | -0.5% |
| 2018 | 6.6% | -4.9% | -6.5% | -0.1% | -0.9% | 0.7% | 6.0% | 2.1% | -1.7% | -1.0% | 4.2% | -15.4% |
| 2017 | 2.5% | 4.5% | -5.9% | -0.4% | -0.8% | 2.6% | 1.7% | -2.9% | 5.1% | 1.5% | 1.4% | -2.3% |