U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.58	49.66	48.47	49.66	49.66	2.57%	-
Feb 2, 2026	47.00	48.41	47.00	48.41	48.41	3.11%	-
Jan 30, 2026	46.96	47.16	46.93	46.95	46.95	-0.14%	-
Jan 29, 2026	46.54	47.02	46.54	47.02	47.02	0.56%	-
Jan 28, 2026	47.17	47.20	46.76	46.76	46.76	-0.39%	-
Jan 27, 2026	47.10	47.10	46.85	46.94	46.94	0.38%	-
Jan 26, 2026	46.83	46.93	46.65	46.76	46.76	-1.27%	-
Jan 23, 2026	47.87	47.87	47.36	47.36	47.36	-1.48%	-
Jan 22, 2026	47.52	48.07	47.52	48.07	48.07	1.83%	-
Jan 21, 2026	46.50	47.21	46.32	47.21	47.21	1.31%	-
Jan 20, 2026	46.04	46.60	45.70	46.60	46.60	0.59%	45
Jan 19, 2026	46.43	46.43	46.32	46.32	46.32	-1.60%	-
Jan 16, 2026	46.55	47.08	46.23	47.08	47.08	0.94%	-
Jan 15, 2026	46.05	46.64	46.02	46.64	46.64	1.11%	-
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%	-