U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	54.77	55.98	54.70	55.85	-	1.79%	3,942,347
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
Dec 24, 2025	54.65	55.15	54.42	54.94	54.41	0.83%	3,536,062
Dec 23, 2025	54.91	55.13	54.47	54.49	53.97	-0.69%	6,205,901
Dec 22, 2025	54.11	54.90	54.05	54.87	54.34	1.31%	7,654,126
Dec 19, 2025	53.89	54.25	53.75	54.16	53.64	0.54%	24,506,787
Dec 18, 2025	53.80	54.41	53.52	53.87	53.35	0.24%	9,095,624
Dec 17, 2025	53.70	54.04	53.58	53.74	53.23	0.50%	9,936,498
Dec 16, 2025	53.89	53.90	53.16	53.47	52.96	-0.45%	9,658,426
Dec 15, 2025	53.82	54.01	53.42	53.71	53.20	0.54%	12,045,491
Dec 12, 2025	53.94	53.98	53.33	53.42	52.91	-0.30%	9,239,711
Dec 11, 2025	53.32	53.96	53.32	53.58	53.07	0.04%	10,115,930
Dec 10, 2025	51.57	53.73	51.57	53.56	53.05	3.86%	10,355,366
Dec 9, 2025	51.30	52.00	51.30	51.57	51.08	0.31%	9,187,319
Dec 8, 2025	51.38	51.91	51.24	51.41	50.92	0.29%	7,502,966
Dec 5, 2025	51.17	51.78	51.12	51.26	50.77	-0.21%	7,693,520
Dec 4, 2025	50.95	51.51	50.90	51.37	50.88	0.86%	7,917,623
Dec 3, 2025	49.96	50.96	49.79	50.93	50.44	2.52%	9,578,384
Dec 2, 2025	49.63	49.98	49.17	49.68	49.20	0.55%	10,791,777
Dec 1, 2025	48.94	49.85	48.92	49.41	48.94	0.73%	8,975,615
Nov 28, 2025	48.91	49.26	48.84	49.05	48.58	0.20%	3,280,060
Nov 26, 2025	48.92	49.30	48.74	48.95	48.48	0.08%	4,452,844
Nov 25, 2025	48.05	49.19	47.98	48.91	48.44	2.43%	10,153,124
Nov 24, 2025	47.77	47.93	47.22	47.75	47.29	-0.06%	10,955,816
Nov 21, 2025	46.83	48.16	46.63	47.78	47.32	2.77%	7,874,033
Nov 20, 2025	47.20	47.76	46.43	46.49	46.04	-0.66%	8,172,463
Nov 19, 2025	45.88	46.84	45.80	46.80	46.35	1.92%	8,899,147
Nov 18, 2025	45.27	46.34	45.02	45.92	45.48	0.99%	8,035,259
Nov 17, 2025	46.90	46.99	45.27	45.47	45.03	-3.46%	7,832,359
Nov 14, 2025	47.19	47.38	46.67	47.10	46.65	-0.44%	6,121,547
Nov 13, 2025	47.73	48.02	47.07	47.31	46.86	-1.21%	6,287,923
Nov 12, 2025	47.77	48.51	47.70	47.89	47.43	0.57%	5,664,444
Nov 11, 2025	47.70	47.94	47.32	47.62	47.16	0.08%	4,751,626
Nov 10, 2025	47.41	47.81	47.11	47.58	47.12	0.55%	5,685,885
Nov 7, 2025	46.62	47.34	46.47	47.32	46.87	1.00%	6,870,389
Nov 6, 2025	46.79	47.18	46.49	46.85	46.40	0.24%	7,170,053
Nov 5, 2025	46.43	47.01	46.02	46.74	46.29	0.67%	5,577,507
Nov 4, 2025	46.45	46.99	46.16	46.43	45.99	-0.41%	7,204,300
Nov 3, 2025	46.55	46.81	45.98	46.62	46.17	-0.13%	10,455,575
Oct 31, 2025	46.43	46.87	46.08	46.68	46.23	-0.34%	9,636,570
Oct 30, 2025	46.65	47.71	46.61	46.84	46.39	0.43%	7,191,028
Oct 29, 2025	46.91	47.49	46.37	46.64	46.19	-1.33%	8,829,467
Oct 28, 2025	47.54	47.67	47.09	47.27	46.82	-1.11%	7,549,175