U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	42.71	42.71	42.71	42.71	42.71	5.18%	-
Sep 17, 2025	40.60	40.60	40.60	40.60	40.60	-0.05%	229
Sep 16, 2025	40.74	40.74	40.62	40.62	40.62	-2.99%	1
Sep 15, 2025	41.87	41.87	41.87	41.87	41.87	0.43%	-
Sep 12, 2025	41.69	41.69	41.69	41.69	41.69	-0.87%	-
Sep 11, 2025	42.06	42.06	42.06	42.06	42.06	0.66%	-
Sep 10, 2025	41.90	41.90	41.78	41.78	41.78	-1.99%	8
Sep 9, 2025	42.63	42.63	42.63	42.63	42.63	3.32%	-
Sep 8, 2025	41.26	41.26	41.26	41.26	41.26	-0.70%	-
Sep 5, 2025	41.55	41.55	41.55	41.55	41.55	23.39%	-
Apr 22, 2025	33.68	33.68	33.68	33.68	33.68	-0.18%	-
Apr 17, 2025	33.74	33.74	33.74	33.74	33.74	-0.56%	-
Apr 16, 2025	33.36	33.93	33.36	33.93	33.93	-1.91%	1
Apr 15, 2025	34.04	34.59	33.60	34.59	34.59	3.08%	620
Apr 14, 2025	33.80	33.85	33.55	33.55	33.55	0.28%	150
Apr 11, 2025	33.46	33.46	33.46	33.46	33.46	-0.10%	1
Apr 10, 2025	34.10	34.21	33.49	33.49	33.49	0.30%	202
Apr 7, 2025	31.94	33.44	31.94	33.39	33.39	0.72%	132
Apr 4, 2025	34.04	34.04	33.15	33.15	33.15	-10.37%	517
Apr 3, 2025	37.98	38.04	36.93	36.99	36.99	-5.78%	425
Apr 2, 2025	39.26	39.26	39.26	39.26	39.26	1.57%	-
Apr 1, 2025	38.65	38.65	38.65	38.65	38.65	-4.18%	-
Mar 27, 2025	40.34	40.34	40.34	40.34	39.87	-0.74%	-
Mar 26, 2025	40.64	40.64	40.64	40.64	40.17	0.02%	-
Mar 25, 2025	40.63	40.63	40.63	40.63	40.16	0.54%	-
Mar 24, 2025	39.98	40.46	39.98	40.41	39.94	2.69%	17
Mar 21, 2025	39.35	39.35	39.35	39.35	38.90	-0.20%	-