U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	44.38	44.79	43.58	44.72	44.72	0.77%	10,784,748
Mar 6, 2025	44.21	44.82	43.84	44.38	44.38	-0.65%	9,879,813
Mar 5, 2025	44.58	45.00	43.88	44.67	44.67	0.13%	8,956,701
Mar 4, 2025	45.50	45.75	44.18	44.61	44.61	-3.53%	10,798,588
Mar 3, 2025	47.11	47.37	45.77	46.24	46.24	-1.41%	9,676,018
Feb 28, 2025	46.45	46.94	46.08	46.90	46.90	1.34%	10,100,676
Feb 27, 2025	45.82	46.77	45.82	46.28	46.28	1.16%	6,315,500
Feb 26, 2025	46.19	46.54	45.61	45.75	45.75	-0.35%	9,056,100
Feb 25, 2025	45.99	46.20	45.37	45.91	45.91	0.66%	12,635,831
Feb 24, 2025	46.08	46.19	45.42	45.61	45.61	-0.57%	8,069,411
Feb 21, 2025	46.80	46.93	45.75	45.87	45.87	-1.90%	9,326,990
Feb 20, 2025	47.10	47.24	46.15	46.76	46.76	-0.76%	6,909,131
Feb 19, 2025	47.48	47.60	46.05	47.12	47.12	-1.71%	10,999,380
Feb 18, 2025	47.88	48.00	47.56	47.94	47.94	0.40%	5,459,776
Feb 14, 2025	47.56	48.05	47.50	47.75	47.75	0.76%	5,398,893
Feb 13, 2025	47.47	47.56	46.85	47.39	47.39	-0.21%	6,352,207
Feb 12, 2025	47.15	47.62	46.99	47.49	47.49	-0.21%	6,180,233
Feb 11, 2025	46.69	47.68	46.46	47.59	47.59	1.51%	7,744,914
Feb 10, 2025	47.28	47.32	46.48	46.88	46.88	-0.74%	8,459,759
Feb 7, 2025	47.81	48.00	46.89	47.23	47.23	-1.07%	8,115,361
Feb 6, 2025	47.93	48.07	47.39	47.74	47.74	0.76%	9,101,325
Feb 5, 2025	47.82	48.20	47.29	47.38	47.38	-0.15%	10,811,065
Feb 4, 2025	47.15	47.83	46.98	47.45	47.45	1.24%	10,381,422
Feb 3, 2025	46.84	47.44	46.55	46.87	46.87	-1.90%	10,880,981
Jan 31, 2025	48.00	48.35	47.67	47.78	47.78	-0.46%	11,182,692
Jan 30, 2025	48.20	48.46	47.70	48.00	48.00	0.71%	6,683,474
Jan 29, 2025	48.35	49.18	47.55	47.66	47.66	-1.61%	15,331,766
Jan 28, 2025	49.60	49.76	47.96	48.44	48.44	-2.22%	12,309,870
Jan 27, 2025	49.25	49.72	49.02	49.54	49.54	0.96%	5,987,579
Jan 24, 2025	48.17	49.38	48.17	49.07	49.07	1.32%	8,259,474
Jan 23, 2025	48.74	48.95	48.15	48.43	48.43	-0.41%	8,139,149
Jan 22, 2025	48.99	49.09	47.94	48.63	48.63	-1.40%	9,541,203
Jan 21, 2025	48.66	49.41	48.33	49.32	49.32	1.99%	11,643,942
Jan 17, 2025	48.78	48.78	47.41	48.36	48.36	0.69%	14,835,670
Jan 16, 2025	47.89	49.21	47.20	48.03	48.03	-5.64%	19,042,986
Jan 15, 2025	50.45	51.12	50.24	50.90	50.90	3.75%	13,935,609
Jan 14, 2025	48.81	49.35	48.68	49.06	49.06	1.38%	8,753,167
Jan 13, 2025	47.54	48.41	47.41	48.39	48.39	2.13%	9,164,676
Jan 10, 2025	47.89	48.09	47.05	47.38	47.38	-2.35%	8,528,550
Jan 8, 2025	48.66	48.69	47.89	48.52	48.52	-0.37%	5,955,541
Jan 7, 2025	49.31	49.46	48.47	48.70	48.70	-0.06%	6,014,509
Jan 6, 2025	49.21	49.67	48.65	48.73	48.73	-0.27%	7,261,802
Jan 3, 2025	48.02	48.89	47.83	48.86	48.86	2.09%	6,419,138
Jan 2, 2025	48.18	48.30	47.54	47.86	47.86	0.06%	6,227,857
Dec 31, 2024	47.96	48.31	47.62	47.83	47.83	-0.87%	4,521,417
Dec 30, 2024	48.12	48.59	47.66	48.25	47.75	-0.49%	4,868,438
Dec 27, 2024	48.74	49.26	48.24	48.49	47.99	-1.06%	4,957,109
Dec 26, 2024	48.66	49.13	48.33	49.01	48.50	0.37%	3,448,268
Dec 24, 2024	48.44	48.83	48.23	48.83	48.33	1.06%	2,393,788
Dec 23, 2024	47.54	48.36	47.47	48.32	47.82	0.83%	4,600,870