U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	46.31	47.27	46.13	46.13	46.13	-0.77%	-
Jan 13, 2026	46.70	46.70	46.48	46.49	46.49	0.67%	-
Jan 12, 2026	47.05	47.05	46.13	46.18	46.18	-3.49%	-
Jan 9, 2026	47.71	47.85	47.35	47.85	47.85	-0.20%	9
Jan 8, 2026	46.82	47.94	46.82	47.94	47.94	1.30%	-
Jan 7, 2026	48.03	48.03	47.33	47.33	47.33	-0.83%	-
Jan 6, 2026	47.46	47.72	47.43	47.72	47.72	0.38%	-
Jan 5, 2026	46.22	47.54	46.22	47.54	47.54	4.19%	-
Jan 2, 2026	45.04	45.75	45.04	45.63	45.63	-2.09%	-
Dec 23, 2025	46.59	46.64	46.54	46.61	46.16	0.36%	-
Dec 22, 2025	46.06	46.44	46.06	46.44	46.00	0.70%	-
Dec 19, 2025	45.98	46.12	45.89	46.12	45.68	-0.04%	-
Dec 18, 2025	45.78	46.14	45.78	46.14	45.70	0.70%	-
Dec 17, 2025	45.66	45.82	45.56	45.82	45.38	1.03%	-
Dec 16, 2025	45.58	45.88	45.35	45.35	44.92	-0.41%	-
Dec 15, 2025	45.66	45.77	45.54	45.54	45.10	-0.77%	-
Dec 12, 2025	45.81	45.90	45.65	45.89	45.45	0.27%	-
Dec 11, 2025	45.65	45.82	45.54	45.77	45.33	1.37%	-
Dec 10, 2025	44.31	45.15	44.10	45.15	44.72	1.18%	-
Dec 9, 2025	44.21	44.62	44.03	44.62	44.20	0.28%	-
Dec 8, 2025	44.09	44.50	44.05	44.50	44.07	0.52%	-
Dec 5, 2025	44.06	44.27	43.92	44.27	43.85	0.27%	-
Dec 4, 2025	43.70	44.15	43.52	44.15	43.73	1.74%	-
Dec 3, 2025	42.76	43.39	42.67	43.39	42.98	1.25%	-
Dec 2, 2025	42.53	42.86	42.53	42.86	42.45	0.30%	-
Dec 1, 2025	42.05	42.73	41.97	42.73	42.32	0.65%	-
Nov 28, 2025	42.42	42.45	42.25	42.45	42.05	0.20%	-
Nov 27, 2025	42.26	42.37	41.99	42.37	41.96	-0.04%	-
Nov 26, 2025	42.36	42.38	42.22	42.38	41.98	0.19%	-
Nov 25, 2025	41.41	42.30	41.09	42.30	41.90	2.46%	-
Nov 24, 2025	41.57	41.57	41.22	41.29	40.89	-0.13%	-
Nov 21, 2025	40.48	41.34	40.45	41.34	40.95	0.62%	-
Nov 20, 2025	40.86	41.09	40.39	41.09	40.70	2.37%	-
Nov 19, 2025	39.69	40.14	39.66	40.14	39.75	0.88%	-
Nov 18, 2025	39.13	39.79	38.90	39.79	39.41	-0.38%	-
Nov 17, 2025	40.66	40.67	39.94	39.94	39.56	-1.59%	-
Nov 14, 2025	40.72	40.73	40.50	40.58	40.20	-1.07%	-
Nov 13, 2025	41.32	41.32	41.02	41.02	40.63	-0.82%	-
Nov 12, 2025	41.18	41.36	41.10	41.36	40.97	0.44%	-
Nov 11, 2025	41.13	41.18	40.98	41.18	40.79	0.49%	-
Nov 10, 2025	41.09	41.09	40.90	40.98	40.59	1.90%	-
Nov 7, 2025	40.72	40.72	40.22	40.22	39.83	-0.46%	-
Nov 6, 2025	40.49	40.68	40.40	40.40	40.02	-0.38%	-
Nov 5, 2025	40.32	40.56	40.22	40.56	40.17	-0.16%	-
Nov 4, 2025	40.13	40.62	40.12	40.62	40.23	0.78%	-
Nov 3, 2025	40.43	40.72	40.31	40.31	39.92	-0.12%	-
Oct 31, 2025	40.40	40.46	40.26	40.36	39.97	-1.07%	-
Oct 30, 2025	40.18	40.83	40.11	40.79	40.40	0.49%	-
Oct 29, 2025	40.73	40.73	40.24	40.59	40.21	-0.10%	-
Oct 28, 2025	40.99	40.99	40.63	40.63	40.24	-1.13%	-