U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	38.24	39.38	38.24	38.63	38.63	1.13%	11,625,894
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
Mar 14, 2025	41.32	42.10	41.13	42.02	41.53	2.69%	12,740,239
Mar 13, 2025	41.93	41.97	40.81	40.92	40.44	-1.82%	9,565,355
Mar 12, 2025	42.12	42.21	41.02	41.68	41.19	0.29%	13,661,421
Mar 11, 2025	42.40	42.71	41.40	41.56	41.07	-1.91%	17,587,433
Mar 10, 2025	43.80	44.30	41.98	42.37	41.87	-5.25%	18,132,428
Mar 7, 2025	44.38	44.79	43.58	44.72	44.20	0.77%	10,793,225
Mar 6, 2025	44.21	44.82	43.84	44.38	43.86	-0.65%	9,879,813
Mar 5, 2025	44.58	45.00	43.88	44.67	44.15	0.13%	8,956,701
Mar 4, 2025	45.50	45.75	44.18	44.61	44.09	-3.53%	10,798,588
Mar 3, 2025	47.11	47.37	45.77	46.24	45.70	-1.41%	9,676,018
Feb 28, 2025	46.45	46.94	46.08	46.90	46.35	1.34%	10,100,676
Feb 27, 2025	45.82	46.77	45.82	46.28	45.74	1.16%	6,315,500
Feb 26, 2025	46.19	46.54	45.61	45.75	45.22	-0.35%	9,056,100
Feb 25, 2025	45.99	46.20	45.37	45.91	45.37	0.66%	12,635,831
Feb 24, 2025	46.08	46.19	45.42	45.61	45.08	-0.57%	8,069,411
Feb 21, 2025	46.80	46.93	45.75	45.87	45.33	-1.90%	9,326,990
Feb 20, 2025	47.10	47.24	46.15	46.76	46.21	-0.76%	6,909,131
Feb 19, 2025	47.48	47.60	46.05	47.12	46.57	-1.71%	10,999,380
Feb 18, 2025	47.88	48.00	47.56	47.94	47.38	0.40%	5,459,776
Feb 14, 2025	47.56	48.05	47.50	47.75	47.19	0.76%	5,398,893
Feb 13, 2025	47.47	47.56	46.85	47.39	46.84	-0.21%	6,352,207
Feb 12, 2025	47.15	47.62	46.99	47.49	46.93	-0.21%	6,180,233
Feb 11, 2025	46.69	47.68	46.46	47.59	47.03	1.51%	7,744,914
Feb 10, 2025	47.28	47.32	46.48	46.88	46.33	-0.74%	8,459,759
Feb 7, 2025	47.81	48.00	46.89	47.23	46.68	-1.07%	8,115,361
Feb 6, 2025	47.93	48.07	47.39	47.74	47.18	0.76%	9,101,325
Feb 5, 2025	47.82	48.20	47.29	47.38	46.83	-0.15%	10,811,065
Feb 4, 2025	47.15	47.83	46.98	47.45	46.90	1.24%	10,381,422