U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	40.93	40.93	39.73	39.73	39.73	-2.36%	51
Oct 9, 2025	40.76	40.76	40.69	40.69	40.69	-0.72%	300
Oct 8, 2025	40.96	40.98	40.96	40.98	40.98	-0.23%	2
Oct 7, 2025	41.04	41.08	41.04	41.08	41.08	-0.17%	30
Oct 6, 2025	41.19	41.19	41.15	41.15	41.15	0.72%	70
Oct 3, 2025	40.85	40.85	40.85	40.85	40.85	0.27%	-
Oct 2, 2025	40.78	40.78	40.74	40.74	40.74	-0.90%	16
Oct 1, 2025	41.11	41.11	41.11	41.11	41.11	1.28%	-
Sep 30, 2025	40.59	40.59	40.59	40.59	40.59	-2.12%	-
Sep 29, 2025	41.47	41.47	41.47	41.47	41.03	-1.69%	-
Sep 26, 2025	42.19	42.19	42.19	42.19	41.73	0.39%	-
Sep 25, 2025	42.40	42.60	42.02	42.02	41.57	-0.06%	1,185
Sep 24, 2025	42.05	42.05	42.05	42.05	41.60	-0.39%	60
Sep 23, 2025	42.20	42.21	42.20	42.21	41.76	-0.35%	460
Sep 22, 2025	43.26	43.26	42.36	42.36	41.91	-0.81%	13
Sep 19, 2025	42.71	42.71	42.71	42.71	42.25	5.18%	-
Sep 17, 2025	40.60	40.60	40.60	40.60	40.17	-0.05%	229
Sep 16, 2025	40.74	40.74	40.62	40.62	40.19	-2.99%	1
Sep 15, 2025	41.87	41.87	41.87	41.87	41.42	0.43%	-
Sep 12, 2025	41.69	41.69	41.69	41.69	41.24	-0.87%	-
Sep 11, 2025	42.06	42.06	42.06	42.06	41.61	0.66%	-
Sep 10, 2025	41.90	41.90	41.78	41.78	41.33	-1.99%	8
Sep 9, 2025	42.63	42.63	42.63	42.63	42.17	3.32%	-
Sep 8, 2025	41.26	41.26	41.26	41.26	40.82	-0.70%	-
Sep 5, 2025	41.55	41.55	41.55	41.55	41.11	23.39%	-
Apr 22, 2025	33.68	33.68	33.68	33.68	33.32	-0.18%	-
Apr 17, 2025	33.74	33.74	33.74	33.74	33.37	-0.56%	-
Apr 16, 2025	33.36	33.93	33.36	33.93	33.56	-1.91%	1
Apr 15, 2025	34.04	34.59	33.60	34.59	34.22	3.08%	620
Apr 14, 2025	33.80	33.85	33.55	33.55	33.19	0.28%	150