U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	43.55	43.74	43.03	43.70	-	1.76%	3,743,981
May 23, 2025	42.22	43.11	42.21	42.94	42.94	-0.42%	5,798,567
May 22, 2025	42.89	43.46	42.63	43.12	43.12	0.54%	6,608,903
May 21, 2025	44.07	44.13	42.86	42.89	42.89	-3.42%	6,299,028
May 20, 2025	44.67	44.72	44.26	44.41	44.41	-0.85%	6,605,665
May 19, 2025	44.40	44.87	44.31	44.79	44.79	-0.29%	5,717,797
May 16, 2025	44.61	45.00	44.30	44.92	44.92	0.76%	7,369,356
May 15, 2025	44.23	44.69	44.22	44.58	44.58	0.79%	6,534,080
May 14, 2025	44.22	44.35	44.00	44.23	44.23	-0.32%	5,877,274
May 13, 2025	44.00	44.50	43.81	44.37	44.37	0.82%	10,139,264
May 12, 2025	43.91	44.36	43.72	44.01	44.01	4.74%	12,302,221
May 9, 2025	42.14	42.28	41.82	42.02	42.02	-0.28%	6,997,689
May 8, 2025	41.78	42.35	41.50	42.14	42.14	2.03%	8,840,786
May 7, 2025	41.25	41.68	41.13	41.30	41.30	0.78%	8,325,885
May 6, 2025	40.98	41.40	40.89	40.98	40.98	-1.16%	5,271,066
May 5, 2025	41.00	42.02	40.94	41.46	41.46	-0.02%	5,230,531
May 2, 2025	40.83	41.60	40.75	41.47	41.47	2.40%	9,089,528
May 1, 2025	40.16	40.91	39.99	40.50	40.50	0.40%	7,192,134
Apr 30, 2025	39.73	40.47	39.29	40.34	40.34	-0.40%	10,563,222
Apr 29, 2025	39.95	40.57	39.76	40.50	40.50	0.80%	8,390,352
Apr 28, 2025	40.05	40.39	39.78	40.18	40.18	0.65%	5,264,899
Apr 25, 2025	39.76	40.13	39.65	39.92	39.92	-0.32%	6,432,813
Apr 24, 2025	39.30	40.20	39.26	40.05	40.05	1.37%	9,478,481
Apr 23, 2025	40.00	41.15	39.32	39.51	39.51	1.31%	12,753,919
Apr 22, 2025	38.26	39.07	38.16	39.00	39.00	3.15%	8,311,430
Apr 21, 2025	37.91	38.08	37.25	37.81	37.81	-1.02%	11,261,346
Apr 17, 2025	37.94	38.68	37.80	38.20	38.20	1.00%	12,538,841
Apr 16, 2025	38.22	39.15	37.43	37.82	37.82	-2.10%	17,381,552
Apr 15, 2025	38.24	39.38	38.24	38.63	38.63	1.13%	11,717,262
Apr 14, 2025	38.51	38.78	37.77	38.20	38.20	0.90%	12,809,871
Apr 11, 2025	37.00	37.97	36.48	37.86	37.86	1.64%	18,556,262
Apr 10, 2025	38.46	38.48	36.36	37.25	37.25	-5.22%	20,954,106
Apr 9, 2025	35.82	39.85	35.49	39.30	39.30	7.97%	22,911,621
Apr 8, 2025	37.94	38.61	35.73	36.40	36.40	-1.09%	18,709,414
Apr 7, 2025	35.80	38.33	35.18	36.80	36.80	-0.08%	21,816,444
Apr 4, 2025	37.37	37.69	35.74	36.83	36.83	-5.05%	19,859,277
Apr 3, 2025	41.15	41.22	38.71	38.79	38.79	-9.81%	16,695,417
Apr 2, 2025	41.27	43.07	41.27	43.01	43.01	2.97%	10,427,085
Apr 1, 2025	41.86	42.01	41.34	41.77	41.77	-1.07%	9,514,178
Mar 31, 2025	41.39	42.34	41.16	42.22	42.22	-0.09%	10,548,364
Mar 28, 2025	43.16	43.43	42.15	42.26	41.77	-2.24%	7,154,099
Mar 27, 2025	43.74	43.90	43.13	43.23	42.72	-1.23%	8,171,587
Mar 26, 2025	43.92	44.46	43.58	43.77	43.26	0.16%	9,585,370
Mar 25, 2025	43.78	44.03	43.49	43.70	43.19	-0.14%	7,377,795
Mar 24, 2025	43.22	43.86	43.11	43.76	43.25	2.15%	8,235,222
Mar 21, 2025	42.35	43.01	42.12	42.84	42.34	0.54%	69,001,633
Mar 20, 2025	42.26	43.09	42.20	42.61	42.11	-0.16%	9,203,064
Mar 19, 2025	42.28	42.92	42.17	42.68	42.18	0.95%	12,043,396
Mar 18, 2025	42.36	42.54	42.08	42.28	41.79	0.24%	13,725,471
Mar 17, 2025	41.98	42.50	41.68	42.18	41.69	0.38%	9,851,496