U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	46.38	46.38	46.38	46.38	46.38	-	-
Dec 29, 2025	45.94	45.94	45.94	46.38	45.94	-0.44%	-
Dec 23, 2025	46.14	46.14	46.14	46.59	46.14	0.42%	-
Dec 22, 2025	45.95	45.95	45.95	46.39	45.95	0.76%	-
Dec 19, 2025	45.60	45.60	45.60	46.04	45.60	-0.22%	-
Dec 18, 2025	45.70	45.70	45.70	46.14	45.70	0.58%	-
Dec 17, 2025	45.44	45.44	45.44	45.88	45.44	1.18%	-
Dec 16, 2025	45.59	45.59	45.59	45.34	44.91	-0.48%	210
Dec 15, 2025	45.13	45.13	45.13	45.56	45.13	-0.78%	-
Dec 12, 2025	45.48	45.48	45.48	45.92	45.48	0.32%	-
Dec 11, 2025	45.34	45.34	45.34	45.78	45.34	1.25%	-
Dec 10, 2025	44.78	44.78	44.78	45.21	44.78	1.38%	-
Dec 9, 2025	44.17	44.17	44.17	44.60	44.17	0.18%	-
Dec 8, 2025	44.09	44.09	44.09	44.52	44.09	0.56%	-
Dec 5, 2025	43.84	43.84	43.84	44.27	43.84	0.25%	-
Dec 4, 2025	43.73	43.73	43.73	44.16	43.73	1.79%	-
Dec 3, 2025	42.97	42.97	42.97	43.38	42.97	1.27%	-
Dec 2, 2025	42.43	42.43	42.43	42.84	42.43	0.39%	-
Dec 1, 2025	42.26	42.26	42.26	42.67	42.26	0.48%	-
Nov 28, 2025	42.06	42.06	42.06	42.47	42.06	0.86%	-
Nov 27, 2025	41.70	41.70	41.70	42.11	41.70	-0.71%	-
Nov 26, 2025	42.00	42.00	42.00	42.41	42.00	0.30%	-
Nov 25, 2025	41.88	41.88	41.88	42.28	41.88	2.31%	-
Nov 24, 2025	40.93	40.93	40.93	41.33	40.93	-0.10%	-
Nov 21, 2025	40.97	40.97	40.97	41.37	40.97	0.67%	-
Nov 20, 2025	40.70	40.70	40.70	41.09	40.70	2.46%	-
Nov 19, 2025	39.72	39.72	39.72	40.11	39.72	0.77%	-
Nov 18, 2025	39.42	39.42	39.42	39.80	39.42	-0.33%	-
Nov 17, 2025	39.55	39.55	39.55	39.93	39.55	-1.76%	-
Nov 14, 2025	40.26	40.26	40.26	40.65	40.26	-0.95%	-
Nov 13, 2025	40.64	40.64	40.64	41.04	40.64	-0.73%	-
Nov 12, 2025	40.94	40.94	40.94	41.34	40.94	0.44%	-
Nov 11, 2025	41.00	41.02	41.00	41.16	40.76	0.60%	32
Nov 10, 2025	40.52	40.52	40.52	40.91	40.52	1.69%	-
Nov 7, 2025	39.85	39.85	39.85	40.23	39.85	-0.42%	-
Nov 6, 2025	40.46	40.46	40.35	40.40	40.01	-0.30%	400
Nov 5, 2025	40.13	40.13	40.13	40.52	40.13	-0.27%	-
Nov 4, 2025	40.00	40.00	40.00	40.63	40.24	0.97%	25
Nov 3, 2025	39.86	39.86	39.86	40.24	39.86	-0.28%	-
Oct 31, 2025	39.97	39.97	39.97	40.36	39.97	-1.16%	-
Oct 30, 2025	40.80	40.82	40.80	40.83	40.44	0.69%	300
Oct 29, 2025	40.16	40.16	40.16	40.55	40.16	-0.09%	-
Oct 28, 2025	40.20	40.20	40.20	40.59	40.20	-1.14%	-
Oct 27, 2025	40.66	40.66	40.66	41.06	40.66	-1.58%	-
Oct 24, 2025	41.32	41.32	41.32	41.72	41.32	2.44%	-
Oct 23, 2025	40.33	40.33	40.33	40.72	40.33	-0.78%	-
Oct 22, 2025	40.65	40.65	40.65	41.04	40.65	0.17%	-
Oct 21, 2025	40.58	40.58	40.58	40.97	40.58	2.12%	-
Oct 20, 2025	39.74	39.74	39.74	40.12	39.74	1.83%	-
Oct 17, 2025	39.02	39.02	39.02	39.40	39.02	-2.32%	-