U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	18.51	18.75	18.48	18.59	18.59	0.87%	64,398
Jul 16, 2025	18.47	18.58	18.30	18.43	18.43	0.44%	105,310
Jul 15, 2025	18.63	18.63	18.33	18.35	18.35	-0.86%	26,328
Jul 14, 2025	18.70	18.70	18.41	18.51	18.51	-0.70%	41,688
Jul 11, 2025	18.89	18.91	18.64	18.64	18.64	-1.01%	33,968
Jul 10, 2025	18.89	18.91	18.82	18.83	18.83	0.11%	11,972
Jul 9, 2025	18.89	18.93	18.79	18.81	18.81	0.21%	38,713
Jul 8, 2025	18.75	18.77	18.70	18.77	18.77	0.43%	15,448
Jul 7, 2025	18.82	19.34	18.66	18.69	18.69	-0.32%	30,519
Jul 3, 2025	18.78	18.81	18.71	18.75	18.75	0.27%	18,725
Jul 2, 2025	18.55	18.70	18.50	18.70	18.70	1.27%	30,707
Jul 1, 2025	18.42	18.50	18.38	18.47	18.47	0.85%	30,078
Jun 30, 2025	18.44	18.44	18.31	18.31	18.31	-1.45%	86,865
Jun 27, 2025	18.80	18.81	18.57	18.58	18.30	-0.80%	28,670
Jun 26, 2025	18.73	18.76	18.55	18.73	18.45	0.48%	74,066
Jun 25, 2025	18.77	18.79	18.61	18.64	18.36	-0.41%	37,025
Jun 24, 2025	18.53	18.74	18.53	18.72	18.43	1.00%	15,913
Jun 23, 2025	18.54	18.58	18.43	18.53	18.25	0.32%	23,037
Jun 20, 2025	18.53	18.96	18.40	18.47	18.19	0.38%	24,388
Jun 18, 2025	18.45	18.53	18.40	18.40	18.12	0.02%	20,744
Jun 17, 2025	18.40	18.41	18.30	18.40	18.12	0.47%	42,689
Jun 16, 2025	18.56	18.58	18.27	18.31	18.03	-0.92%	55,850
Jun 13, 2025	18.61	18.63	18.40	18.48	18.20	-0.81%	31,465
Jun 12, 2025	18.78	18.79	18.59	18.63	18.35	-0.21%	24,121
Jun 11, 2025	18.88	18.90	18.67	18.67	18.39	-0.48%	32,576
Jun 10, 2025	18.84	18.97	18.73	18.76	18.48	-	34,718
Jun 9, 2025	18.67	18.79	18.66	18.76	18.48	0.48%	27,124
Jun 6, 2025	18.83	18.83	18.65	18.67	18.39	-0.45%	11,154
Jun 5, 2025	18.83	18.85	18.76	18.76	18.47	0.19%	21,929
Jun 4, 2025	18.70	18.79	18.70	18.72	18.44	0.27%	22,207
Jun 3, 2025	18.73	18.77	18.63	18.67	18.39	0.27%	22,498
Jun 2, 2025	18.71	18.71	18.54	18.62	18.34	-0.43%	42,263
May 30, 2025	18.58	18.76	18.56	18.70	18.42	0.27%	105,464
May 29, 2025	18.74	19.13	18.61	18.65	18.37	0.16%	26,204
May 28, 2025	18.75	18.75	18.58	18.62	18.34	-0.53%	26,444
May 27, 2025	18.72	18.78	18.57	18.72	18.44	1.19%	34,003
May 23, 2025	18.57	18.57	18.44	18.50	18.22	-0.16%	20,742
May 22, 2025	18.50	18.59	18.04	18.53	18.25	0.16%	30,198
May 21, 2025	18.81	18.83	18.45	18.50	18.22	-1.75%	34,361
May 20, 2025	18.69	18.95	18.65	18.83	18.54	0.64%	55,723
May 19, 2025	18.48	18.72	18.42	18.71	18.43	0.92%	26,533
May 16, 2025	18.63	18.67	18.43	18.54	18.26	0.11%	60,568
May 15, 2025	18.44	18.60	18.44	18.52	18.24	0.49%	140,456
May 14, 2025	18.65	18.68	18.43	18.43	18.15	-1.18%	140,621
May 13, 2025	18.68	18.79	18.62	18.65	18.37	-	26,543
May 12, 2025	18.85	18.85	18.65	18.65	18.37	-0.11%	20,709
May 9, 2025	18.77	18.77	18.64	18.67	18.39	0.05%	24,871
May 8, 2025	18.76	18.81	18.66	18.66	18.38	-0.21%	17,454
May 7, 2025	18.61	18.73	18.56	18.70	18.42	0.86%	20,249
May 6, 2025	18.36	18.55	18.35	18.54	18.26	0.98%	17,309