U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	46.59	46.64	46.54	46.61	46.61	0.36%	-
Dec 22, 2025	46.06	46.44	46.06	46.44	46.44	0.70%	-
Dec 19, 2025	45.98	46.12	45.89	46.12	46.12	-0.04%	-
Dec 18, 2025	45.78	46.14	45.78	46.14	46.14	0.70%	-
Dec 17, 2025	45.66	45.82	45.56	45.82	45.82	1.03%	-
Dec 16, 2025	45.58	45.88	45.35	45.35	45.35	-0.41%	-
Dec 15, 2025	45.66	45.77	45.54	45.54	45.54	-0.77%	-
Dec 12, 2025	45.81	45.90	45.65	45.89	45.89	0.27%	-
Dec 11, 2025	45.65	45.82	45.54	45.77	45.77	1.37%	-
Dec 10, 2025	44.31	45.15	44.10	45.15	45.15	1.18%	-
Dec 9, 2025	44.21	44.62	44.03	44.62	44.62	0.28%	-
Dec 8, 2025	44.09	44.50	44.05	44.50	44.50	0.52%	-
Dec 5, 2025	44.06	44.27	43.92	44.27	44.27	0.27%	-
Dec 4, 2025	43.70	44.15	43.52	44.15	44.15	1.74%	-
Dec 3, 2025	42.76	43.39	42.67	43.39	43.39	1.25%	-
Dec 2, 2025	42.53	42.86	42.53	42.86	42.86	0.30%	-
Dec 1, 2025	42.05	42.73	41.97	42.73	42.73	0.65%	-
Nov 28, 2025	42.42	42.45	42.25	42.45	42.45	0.20%	-
Nov 27, 2025	42.26	42.37	41.99	42.37	42.37	-0.04%	-
Nov 26, 2025	42.36	42.38	42.22	42.38	42.38	0.19%	-
Nov 25, 2025	41.41	42.30	41.09	42.30	42.30	2.46%	-
Nov 24, 2025	41.57	41.57	41.22	41.29	41.29	-0.13%	-
Nov 21, 2025	40.48	41.34	40.45	41.34	41.34	0.62%	-
Nov 20, 2025	40.86	41.09	40.39	41.09	41.09	2.37%	-
Nov 19, 2025	39.69	40.14	39.66	40.14	40.14	0.88%	-
Nov 18, 2025	39.13	39.79	38.90	39.79	39.79	-0.38%	-
Nov 17, 2025	40.66	40.67	39.94	39.94	39.94	-1.59%	-
Nov 14, 2025	40.72	40.73	40.50	40.58	40.58	-1.07%	-
Nov 13, 2025	41.32	41.32	41.02	41.02	41.02	-0.82%	-
Nov 12, 2025	41.18	41.36	41.10	41.36	41.36	0.44%	-
Nov 11, 2025	41.13	41.18	40.98	41.18	41.18	0.49%	-
Nov 10, 2025	41.09	41.09	40.90	40.98	40.98	1.90%	-
Nov 7, 2025	40.72	40.72	40.22	40.22	40.22	-0.46%	-
Nov 6, 2025	40.49	40.68	40.40	40.40	40.40	-0.38%	-
Nov 5, 2025	40.32	40.56	40.22	40.56	40.56	-0.16%	-
Nov 4, 2025	40.13	40.62	40.12	40.62	40.62	0.78%	-
Nov 3, 2025	40.43	40.72	40.31	40.31	40.31	-0.12%	-
Oct 31, 2025	40.40	40.46	40.26	40.36	40.36	-1.07%	-
Oct 30, 2025	40.18	40.83	40.11	40.79	40.79	0.49%	-
Oct 29, 2025	40.73	40.73	40.24	40.59	40.59	-0.10%	-
Oct 28, 2025	40.99	40.99	40.63	40.63	40.63	-1.13%	-
Oct 27, 2025	41.63	41.87	41.10	41.10	41.10	-1.56%	35
Oct 24, 2025	41.28	41.75	41.12	41.75	41.75	2.55%	-
Oct 23, 2025	41.18	41.92	40.71	40.71	40.71	-0.85%	-
Oct 22, 2025	41.06	41.21	40.71	41.06	41.06	0.06%	-
Oct 21, 2025	40.55	41.03	40.47	41.03	41.03	2.18%	-
Oct 20, 2025	39.47	40.16	39.34	40.16	40.16	1.88%	-
Oct 17, 2025	38.46	39.51	38.46	39.42	39.42	-2.34%	-
Oct 16, 2025	40.07	40.94	39.86	40.36	40.36	0.66%	220
Oct 15, 2025	40.62	40.83	40.10	40.10	40.10	-0.25%	-