U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	48.72	49.06	48.58	48.83	-	0.33%	12,044,855
Aug 28, 2025	48.97	48.98	48.38	48.67	48.67	-0.18%	10,464,796
Aug 27, 2025	48.50	49.00	48.38	48.76	48.76	0.39%	9,492,920
Aug 26, 2025	47.94	48.62	47.94	48.57	48.57	0.85%	9,280,612
Aug 25, 2025	48.10	48.27	47.98	48.16	48.16	-0.25%	7,520,786
Aug 22, 2025	46.50	48.36	46.39	48.28	48.28	4.57%	12,679,315
Aug 21, 2025	46.22	46.39	45.86	46.17	46.17	-0.52%	4,976,019
Aug 20, 2025	46.30	46.53	45.96	46.41	46.41	0.43%	7,720,220
Aug 19, 2025	46.05	46.57	45.91	46.21	46.21	0.22%	5,597,386
Aug 18, 2025	45.81	46.16	45.72	46.11	46.11	0.39%	5,893,264
Aug 15, 2025	46.96	47.09	45.93	45.93	45.93	-1.92%	8,995,800
Aug 14, 2025	46.27	46.87	45.98	46.83	46.83	0.47%	6,181,108
Aug 13, 2025	45.81	46.70	45.62	46.61	46.61	1.84%	10,438,168
Aug 12, 2025	44.98	45.80	44.86	45.77	45.77	2.72%	8,836,797
Aug 11, 2025	44.83	45.07	44.34	44.56	44.56	-0.67%	7,201,919
Aug 8, 2025	44.50	44.94	44.15	44.86	44.86	1.75%	6,066,978
Aug 7, 2025	44.87	44.88	43.96	44.09	44.09	-0.79%	5,412,578
Aug 6, 2025	44.70	44.76	44.41	44.44	44.44	-0.27%	5,854,668
Aug 5, 2025	44.60	44.71	43.83	44.56	44.56	0.32%	8,020,591
Aug 4, 2025	44.07	44.50	43.99	44.42	44.42	1.09%	6,515,792
Aug 1, 2025	44.32	44.55	43.46	43.94	43.94	-2.27%	9,632,984
Jul 31, 2025	45.71	45.91	44.83	44.96	44.96	-2.01%	11,817,085
Jul 30, 2025	46.29	46.58	45.65	45.88	45.88	-0.46%	11,488,733
Jul 29, 2025	46.30	46.37	45.94	46.09	46.09	-	10,034,177
Jul 28, 2025	46.25	46.36	45.85	46.09	46.09	-0.50%	6,597,607
Jul 25, 2025	46.13	46.36	45.51	46.32	46.32	0.56%	8,082,304
Jul 24, 2025	46.24	46.70	46.05	46.06	46.06	-0.50%	9,025,643
Jul 23, 2025	46.52	46.65	46.12	46.29	46.29	0.28%	10,145,809
Jul 22, 2025	45.82	46.61	45.81	46.16	46.16	0.83%	10,511,753
Jul 21, 2025	45.78	46.50	45.75	45.78	45.78	0.20%	10,538,231
Jul 18, 2025	45.42	45.92	45.08	45.69	45.69	1.06%	15,539,923
Jul 17, 2025	44.15	45.60	43.92	45.21	45.21	-1.03%	25,242,829
Jul 16, 2025	45.96	46.19	44.97	45.68	45.68	-0.02%	21,086,503
Jul 15, 2025	46.86	47.08	45.64	45.69	45.69	-2.91%	15,895,084
Jul 14, 2025	47.26	47.26	46.79	47.06	47.06	-0.17%	13,464,506
Jul 11, 2025	47.00	47.39	46.76	47.14	47.14	-0.90%	11,510,237
Jul 10, 2025	47.31	47.88	47.19	47.57	47.57	0.57%	8,606,296
Jul 9, 2025	47.98	48.11	47.14	47.30	47.30	-0.76%	9,179,579
Jul 8, 2025	47.79	47.93	47.49	47.66	47.66	-0.25%	13,523,662
Jul 7, 2025	48.11	48.39	47.46	47.78	47.78	-0.31%	14,353,885
Jul 3, 2025	47.68	48.06	47.52	47.93	47.93	0.93%	7,036,266
Jul 2, 2025	46.70	47.51	46.57	47.49	47.49	2.15%	15,421,979
Jul 1, 2025	44.97	46.58	44.91	46.49	46.49	2.74%	16,514,367
Jun 30, 2025	45.40	45.70	45.15	45.25	45.25	-1.11%	13,621,095
Jun 27, 2025	45.64	46.25	45.53	45.76	45.26	0.31%	15,796,433
Jun 26, 2025	45.00	45.68	44.94	45.62	45.12	1.78%	13,437,126
Jun 25, 2025	44.41	44.91	44.33	44.82	44.33	0.63%	8,481,951
Jun 24, 2025	44.52	44.95	44.43	44.54	44.05	1.02%	10,997,063
Jun 23, 2025	43.18	44.12	42.93	44.09	43.61	1.85%	12,500,776
Jun 20, 2025	43.35	43.55	43.18	43.29	42.82	0.05%	22,312,736