U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	52.14	52.90	51.35	52.13	-	-	7,092,888
Mar 9, 2026	51.53	52.44	50.32	52.13	52.13	-0.46%	10,963,969
Mar 6, 2026	52.60	52.85	51.37	52.37	52.37	-2.86%	9,769,908
Mar 5, 2026	53.53	54.32	53.20	53.91	53.91	-0.79%	11,335,823
Mar 4, 2026	54.34	54.57	53.73	54.34	54.34	0.65%	6,971,677
Mar 3, 2026	53.19	54.69	52.92	53.99	53.99	-1.17%	11,506,250
Mar 2, 2026	53.65	55.27	53.25	54.63	54.63	-0.05%	8,927,332
Feb 27, 2026	56.21	56.50	54.09	54.66	54.66	-4.54%	13,021,635
Feb 26, 2026	56.81	58.10	56.46	57.26	57.26	2.16%	10,928,889
Feb 25, 2026	55.53	56.15	55.19	56.05	56.05	1.85%	8,385,638
Feb 24, 2026	55.37	55.82	54.55	55.03	55.03	-1.40%	9,355,654
Feb 23, 2026	58.63	58.87	55.53	55.81	55.81	-4.86%	9,696,494
Feb 20, 2026	57.80	58.68	57.27	58.66	58.66	1.33%	8,788,590
Feb 19, 2026	58.21	58.47	57.41	57.89	57.89	-1.48%	6,908,273
Feb 18, 2026	58.18	59.04	58.09	58.76	58.76	1.01%	7,099,898
Feb 17, 2026	58.27	58.90	57.96	58.17	58.17	0.83%	7,251,115
Feb 13, 2026	57.45	58.14	56.84	57.69	57.69	-0.24%	9,279,213
Feb 12, 2026	59.39	60.02	57.26	57.83	57.83	-1.92%	16,493,151
Feb 11, 2026	61.00	61.19	58.70	58.96	58.96	-2.63%	14,223,770
Feb 10, 2026	60.12	60.99	59.80	60.55	60.55	0.33%	8,380,086
Feb 9, 2026	60.46	60.87	60.26	60.35	60.35	-0.56%	6,583,784
Feb 6, 2026	59.95	60.91	59.79	60.69	60.69	2.67%	11,300,992
Feb 5, 2026	59.10	59.63	58.59	59.11	59.11	-0.52%	11,426,183
Feb 4, 2026	59.18	60.61	59.11	59.42	59.42	1.24%	17,740,981
Feb 3, 2026	57.50	58.86	57.00	58.69	58.69	2.32%	18,622,171
Feb 2, 2026	56.14	57.42	55.99	57.36	57.36	2.23%	10,466,842
Jan 30, 2026	56.05	56.50	55.54	56.11	56.11	-0.39%	9,114,237
Jan 29, 2026	56.14	56.52	55.66	56.33	56.33	1.06%	8,056,488
Jan 28, 2026	56.35	56.45	55.32	55.74	55.74	-1.40%	7,739,465
Jan 27, 2026	55.95	56.70	55.85	56.53	56.53	1.25%	12,722,517
Jan 26, 2026	55.60	56.09	55.41	55.83	55.83	0.65%	8,522,764
Jan 23, 2026	55.93	56.21	55.28	55.47	55.47	-1.26%	15,162,542
Jan 22, 2026	55.63	56.70	55.63	56.18	56.18	1.28%	22,232,515
Jan 21, 2026	55.00	56.12	54.75	55.47	55.47	2.00%	14,672,163
Jan 20, 2026	53.85	55.34	53.75	54.38	54.38	-0.04%	13,465,454
Jan 16, 2026	53.89	55.00	53.89	54.40	54.40	0.83%	13,727,270
Jan 15, 2026	53.54	54.28	53.54	53.95	53.95	0.84%	10,715,045
Jan 14, 2026	53.78	53.91	53.23	53.50	53.50	-1.02%	15,716,386
Jan 13, 2026	54.50	54.69	53.63	54.05	54.05	-0.63%	15,727,418
Jan 12, 2026	54.00	54.43	53.56	54.39	54.39	-1.49%	15,793,839
Jan 9, 2026	55.52	55.86	55.21	55.21	55.21	-0.58%	5,811,909
Jan 8, 2026	54.77	55.98	54.70	55.53	55.53	1.20%	9,498,913
Jan 7, 2026	55.75	55.95	54.72	54.87	54.87	-2.16%	8,231,054
Jan 6, 2026	55.41	56.20	55.22	56.08	56.08	1.06%	9,360,664
Jan 5, 2026	54.12	56.10	54.00	55.49	55.49	2.89%	11,632,470
Jan 2, 2026	53.33	54.18	52.99	53.93	53.93	1.07%	11,655,517
Dec 31, 2025	53.94	53.97	53.34	53.36	53.36	-1.75%	5,807,372
Dec 30, 2025	54.60	54.60	54.13	54.31	53.79	-0.35%	4,914,607
Dec 29, 2025	54.98	55.03	54.41	54.50	53.98	-0.89%	4,354,340
Dec 26, 2025	54.95	55.04	54.63	54.99	54.46	0.09%	3,905,256