U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.57	56.61	55.33	55.79	55.79	-0.39%	889
Jan 29, 2026	55.35	56.50	55.00	56.01	56.01	1.25%	928
Jan 28, 2026	56.99	57.09	55.32	55.32	55.32	-2.36%	2,089
Jan 27, 2026	55.90	56.66	55.37	56.66	56.66	1.58%	49,046
Jan 26, 2026	56.00	56.02	54.87	55.78	55.78	0.21%	276
Jan 23, 2026	56.18	56.99	55.29	55.66	55.66	-1.49%	840
Jan 22, 2026	55.60	56.67	55.09	56.50	56.50	2.22%	1,029
Jan 21, 2026	54.38	56.06	53.30	55.27	55.27	2.07%	2,187
Jan 20, 2026	54.46	55.38	52.50	54.15	54.15	-0.97%	3,010
Jan 16, 2026	54.10	54.98	53.30	54.68	54.68	0.98%	1,560
Jan 15, 2026	53.79	54.24	53.24	54.15	54.15	0.99%	214
Jan 14, 2026	54.26	54.42	53.30	53.62	53.62	-0.59%	1,614
Jan 13, 2026	54.14	54.90	53.65	53.94	53.94	0.25%	6,802
Jan 12, 2026	54.90	54.90	53.60	53.81	53.81	-3.00%	7,575
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