U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.80	55.89	55.32	55.47	55.47	-0.70%	705
Jan 8, 2026	55.00	55.90	54.33	55.86	55.86	1.61%	904
Jan 7, 2026	56.34	56.34	54.98	54.98	54.98	-2.13%	12,349
Jan 6, 2026	55.85	56.35	55.11	56.17	56.17	0.25%	1,999
Jan 5, 2026	53.46	56.10	53.46	56.03	56.03	4.64%	4,303
Jan 2, 2026	53.71	54.05	52.98	53.55	53.55	-0.49%	1,751
Dec 31, 2025	54.02	54.05	53.26	53.81	53.81	-0.65%	655
Dec 30, 2025	54.85	54.93	54.16	54.16	53.64	-0.73%	7,402
Dec 29, 2025	55.20	55.80	54.42	54.56	54.04	-0.73%	659
Dec 24, 2025	54.62	55.09	53.72	54.96	54.43	0.09%	1,186
Dec 23, 2025	54.96	55.14	54.49	54.91	54.39	0.29%	693
Dec 22, 2025	54.39	54.85	53.89	54.76	54.23	1.25%	4,108
Dec 19, 2025	53.61	54.49	53.12	54.08	53.56	0.25%	282
Dec 18, 2025	53.74	54.42	53.37	53.95	53.43	0.31%	1,036
Dec 17, 2025	53.47	54.21	53.47	53.78	53.26	0.48%	565
Dec 16, 2025	53.54	54.49	53.16	53.52	53.01	-0.32%	1,080
Dec 15, 2025	53.52	54.58	53.42	53.69	53.18	0.14%	14,379
Dec 12, 2025	53.86	54.06	53.42	53.62	53.10	-0.31%	226
Dec 11, 2025	53.29	54.57	52.90	53.78	53.27	1.84%	1,403
Dec 10, 2025	51.66	52.81	51.17	52.81	52.30	2.52%	6,228
Dec 9, 2025	51.31	52.12	51.06	51.51	51.02	0.06%	2,269
Dec 8, 2025	51.43	52.00	50.68	51.48	50.99	0.06%	2,865
Dec 5, 2025	51.36	51.78	50.86	51.45	50.96	0.11%	415
Dec 4, 2025	50.98	51.45	50.43	51.39	50.90	1.38%	720
Dec 3, 2025	49.79	50.84	49.44	50.69	50.20	1.75%	1,273
Dec 2, 2025	49.35	49.96	49.17	49.82	49.34	0.14%	329
Dec 1, 2025	48.80	49.82	48.07	49.75	49.27	1.18%	1,839
Nov 28, 2025	49.00	49.24	48.64	49.17	48.70	0.12%	15,717
Nov 26, 2025	49.13	49.47	48.52	49.11	48.64	0.22%	5,913
Nov 25, 2025	47.75	49.17	47.47	49.00	48.53	2.55%	1,601
Nov 24, 2025	47.84	48.25	47.26	47.78	47.32	-0.40%	337
Nov 21, 2025	46.65	48.02	46.03	47.97	47.51	3.07%	1,498
Nov 20, 2025	47.18	47.73	46.54	46.54	46.10	-0.06%	3,309
Nov 19, 2025	45.85	46.58	45.60	46.57	46.12	1.12%	424
Nov 18, 2025	45.29	46.06	44.79	46.06	45.61	0.12%	1,510
Nov 17, 2025	46.91	46.91	45.98	46.00	45.56	-2.48%	1,197
Nov 14, 2025	46.70	47.33	46.70	47.17	46.72	-0.53%	280
Nov 13, 2025	47.73	47.99	47.42	47.42	46.97	-0.77%	295
Nov 12, 2025	47.77	48.50	47.77	47.79	47.33	0.10%	529
Nov 11, 2025	47.45	47.89	47.35	47.74	47.28	0.10%	390
Nov 10, 2025	47.59	47.73	47.12	47.69	47.23	1.95%	1,367
Nov 7, 2025	46.82	47.13	46.48	46.78	46.33	-0.28%	507
Nov 6, 2025	46.79	47.13	46.53	46.91	46.46	0.19%	99
Nov 5, 2025	46.40	46.96	46.06	46.82	46.37	0.60%	367
Nov 4, 2025	46.39	46.97	46.16	46.54	46.09	-0.08%	369
Nov 3, 2025	46.76	46.76	46.00	46.58	46.13	-0.29%	3,675
Oct 31, 2025	46.51	46.72	46.21	46.71	46.26	-0.47%	1,127
Oct 30, 2025	46.91	47.72	46.59	46.93	46.48	-0.02%	1,593
Oct 29, 2025	47.00	47.45	46.78	46.94	46.49	-0.59%	1,597
Oct 28, 2025	47.60	47.64	47.22	47.22	46.77	-0.99%	975