U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.74	47.74	47.74	47.74	47.74	-0.40%	-
Jan 8, 2026	47.62	47.93	47.62	47.93	47.93	1.29%	287
Jan 7, 2026	47.32	47.32	47.32	47.32	47.32	-0.89%	-
Jan 6, 2026	47.60	47.74	47.60	47.74	47.74	0.58%	209
Jan 5, 2026	47.60	47.60	47.47	47.47	47.47	4.09%	93
Jan 2, 2026	45.43	45.60	45.43	45.60	45.60	-2.12%	277
Dec 30, 2025	46.59	46.59	46.59	46.59	46.15	0.53%	-
Dec 29, 2025	46.35	46.35	46.35	46.35	45.91	-0.56%	-
Dec 23, 2025	46.61	46.61	46.61	46.61	46.16	0.23%	-
Dec 22, 2025	46.38	46.50	46.38	46.50	46.06	0.94%	81
Dec 19, 2025	46.07	46.07	46.07	46.07	45.63	-0.22%	-
Dec 18, 2025	46.17	46.17	46.17	46.17	45.73	0.67%	-
Dec 17, 2025	45.86	45.86	45.86	45.86	45.42	1.12%	-
Dec 16, 2025	46.28	46.28	45.35	45.35	44.92	-0.43%	48
Dec 15, 2025	45.91	45.91	45.55	45.55	45.11	-0.80%	320
Dec 12, 2025	45.91	45.91	45.91	45.91	45.47	0.33%	-
Dec 11, 2025	45.76	45.76	45.76	45.76	45.33	1.25%	-
Dec 10, 2025	45.20	45.20	45.20	45.20	44.77	1.21%	-
Dec 9, 2025	44.66	44.66	44.66	44.66	44.23	0.44%	-
Dec 8, 2025	44.46	44.46	44.46	44.46	44.04	0.42%	-
Dec 5, 2025	44.28	44.28	44.28	44.28	43.85	0.32%	-
Dec 4, 2025	43.86	44.14	43.86	44.14	43.72	1.68%	20
Dec 3, 2025	42.87	43.41	42.87	43.41	42.99	1.08%	3
Dec 2, 2025	42.94	42.94	42.94	42.94	42.53	0.49%	-
Dec 1, 2025	42.73	42.73	42.73	42.73	42.32	0.64%	-
Nov 28, 2025	42.46	42.46	42.46	42.46	42.06	-0.07%	-
Nov 27, 2025	42.60	42.60	42.49	42.49	42.09	2.94%	73
Nov 25, 2025	41.33	41.33	41.28	41.28	40.88	-0.05%	1,010
Nov 24, 2025	41.30	41.30	41.30	41.30	40.90	-0.37%	-
Nov 21, 2025	40.66	41.45	40.66	41.45	41.06	1.04%	3
Nov 20, 2025	41.03	41.03	41.03	41.03	40.64	2.29%	-
Nov 19, 2025	39.38	40.36	39.38	40.11	39.72	0.80%	521
Nov 18, 2025	39.24	39.79	39.24	39.79	39.41	-0.35%	8
Nov 17, 2025	39.93	39.93	39.93	39.93	39.55	-1.67%	-
Nov 14, 2025	40.51	40.61	40.51	40.61	40.22	-1.07%	333
Nov 13, 2025	41.05	41.05	41.05	41.05	40.66	-0.69%	-
Nov 12, 2025	41.33	41.33	41.33	41.33	40.94	0.38%	-
Nov 11, 2025	41.18	41.18	41.18	41.18	40.78	0.57%	-
Nov 10, 2025	40.94	40.94	40.94	40.94	40.55	1.76%	12
Nov 7, 2025	40.23	40.23	40.23	40.23	39.85	-0.48%	-
Nov 6, 2025	40.73	40.73	40.43	40.43	40.04	-0.31%	36
Nov 5, 2025	40.55	40.55	40.55	40.55	40.17	-0.05%	-
Nov 4, 2025	39.63	40.62	39.36	40.57	40.19	0.71%	2,083
Nov 3, 2025	40.86	40.86	40.14	40.29	39.90	-0.26%	40
Oct 31, 2025	40.39	40.39	40.39	40.39	40.01	-0.99%	-
Oct 30, 2025	40.98	40.98	40.80	40.80	40.41	0.38%	38
Oct 29, 2025	40.37	40.64	40.33	40.64	40.25	0.06%	400
Oct 28, 2025	40.93	40.93	40.62	40.62	40.23	-1.20%	400
Oct 27, 2025	41.11	41.11	41.11	41.11	40.72	-1.46%	-
Oct 24, 2025	41.72	41.72	41.72	41.72	41.32	2.44%	-