U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	18.61	18.63	18.40	18.48	18.48	-0.81%	31,465
Jun 12, 2025	18.78	18.79	18.59	18.63	18.63	-0.21%	24,121
Jun 11, 2025	18.88	18.90	18.67	18.67	18.67	-0.48%	32,576
Jun 10, 2025	18.84	18.97	18.73	18.76	18.76	-	34,718
Jun 9, 2025	18.67	18.79	18.66	18.76	18.76	0.48%	27,124
Jun 6, 2025	18.83	18.83	18.65	18.67	18.67	-0.45%	11,154
Jun 5, 2025	18.83	18.85	18.76	18.76	18.76	0.19%	21,929
Jun 4, 2025	18.70	18.79	18.70	18.72	18.72	0.27%	22,207
Jun 3, 2025	18.73	18.77	18.63	18.67	18.67	0.27%	22,498
Jun 2, 2025	18.71	18.71	18.54	18.62	18.62	-0.43%	42,263
May 30, 2025	18.58	18.76	18.56	18.70	18.70	0.27%	105,464
May 29, 2025	18.74	19.13	18.61	18.65	18.65	0.16%	26,204
May 28, 2025	18.75	18.75	18.58	18.62	18.62	-0.53%	26,444
May 27, 2025	18.72	18.78	18.57	18.72	18.72	1.19%	34,003
May 23, 2025	18.57	18.57	18.44	18.50	18.50	-0.16%	20,742
May 22, 2025	18.50	18.59	18.04	18.53	18.53	0.16%	30,198
May 21, 2025	18.81	18.83	18.45	18.50	18.50	-1.75%	34,361
May 20, 2025	18.69	18.95	18.65	18.83	18.83	0.64%	55,723
May 19, 2025	18.48	18.72	18.42	18.71	18.71	0.92%	26,533
May 16, 2025	18.63	18.67	18.43	18.54	18.54	0.11%	60,568
May 15, 2025	18.44	18.60	18.44	18.52	18.52	0.49%	140,456
May 14, 2025	18.65	18.68	18.43	18.43	18.43	-1.18%	140,621
May 13, 2025	18.68	18.79	18.62	18.65	18.65	-	26,543
May 12, 2025	18.85	18.85	18.65	18.65	18.65	-0.11%	20,709
May 9, 2025	18.77	18.77	18.64	18.67	18.67	0.05%	24,871
May 8, 2025	18.76	18.81	18.66	18.66	18.66	-0.21%	17,454
May 7, 2025	18.61	18.73	18.56	18.70	18.70	0.86%	20,249
May 6, 2025	18.36	18.55	18.35	18.54	18.54	0.98%	17,309
May 5, 2025	18.49	18.57	18.35	18.36	18.36	-0.70%	71,498
May 2, 2025	18.57	18.66	18.47	18.49	18.49	-0.16%	32,289
May 1, 2025	18.65	18.65	18.39	18.52	18.52	-0.22%	39,730
Apr 30, 2025	18.62	18.62	18.43	18.56	18.56	-0.43%	53,956
Apr 29, 2025	18.65	18.73	18.57	18.64	18.64	-0.05%	36,194
Apr 28, 2025	18.67	19.19	18.56	18.65	18.65	0.11%	23,608
Apr 25, 2025	18.69	18.71	18.56	18.63	18.63	0.05%	20,795
Apr 24, 2025	18.62	18.72	18.57	18.62	18.62	0.54%	26,517
Apr 23, 2025	18.67	18.74	18.48	18.52	18.52	1.04%	23,206
Apr 22, 2025	18.36	18.45	18.27	18.33	18.33	0.68%	25,101
Apr 21, 2025	18.34	18.34	18.21	18.21	18.21	-0.89%	54,706
Apr 17, 2025	18.49	18.52	18.33	18.37	18.37	0.16%	31,585
Apr 16, 2025	18.34	18.50	18.23	18.34	18.34	0.22%	37,571
Apr 15, 2025	18.35	18.43	18.26	18.30	18.30	0.49%	33,785
Apr 14, 2025	18.30	18.41	18.20	18.21	18.21	0.61%	23,488
Apr 11, 2025	18.28	18.35	18.07	18.10	18.10	-1.31%	38,772
Apr 10, 2025	18.73	18.77	18.27	18.34	18.34	-2.39%	37,362
Apr 9, 2025	18.46	18.89	18.22	18.79	18.79	1.58%	35,780
Apr 8, 2025	18.81	18.96	18.48	18.50	18.50	-0.97%	42,465
Apr 7, 2025	18.61	19.14	18.49	18.68	18.68	-1.53%	60,345
Apr 4, 2025	19.02	19.11	18.75	18.97	18.97	-0.78%	80,425
Apr 3, 2025	19.14	19.23	18.95	19.12	19.12	-1.19%	82,710