U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.44	48.83	48.23	48.83	48.83	1.06%	2,392,609
Dec 23, 2024	47.54	48.36	47.47	48.32	48.32	0.83%	4,600,870
Dec 20, 2024	47.28	48.57	47.22	47.92	47.92	1.08%	20,225,035
Dec 19, 2024	48.27	48.55	47.18	47.41	47.41	-0.42%	9,803,278
Dec 18, 2024	50.12	50.25	47.57	47.61	47.61	-4.74%	8,970,093
Dec 17, 2024	50.98	51.24	49.68	49.98	49.98	-2.69%	6,774,156
Dec 16, 2024	51.16	51.37	50.64	51.36	51.36	0.65%	8,427,159
Dec 13, 2024	51.23	51.33	50.73	51.03	51.03	-0.14%	6,426,776
Dec 12, 2024	51.51	51.81	51.07	51.10	51.10	-0.43%	7,596,741
Dec 11, 2024	52.00	52.24	51.25	51.32	51.32	-0.48%	7,842,542
Dec 10, 2024	51.55	51.81	50.78	51.57	51.57	0.51%	6,357,617
Dec 9, 2024	52.24	52.27	51.26	51.31	51.31	-1.67%	5,415,155
Dec 6, 2024	52.24	52.59	51.78	52.18	52.18	0.12%	4,683,487
Dec 5, 2024	52.01	52.58	51.95	52.12	52.12	0.21%	7,020,209
Dec 4, 2024	52.23	52.42	51.59	52.01	52.01	-0.17%	4,670,043
Dec 3, 2024	52.76	52.89	51.83	52.10	52.10	-1.27%	6,520,424
Dec 2, 2024	53.50	53.50	52.53	52.77	52.77	-0.98%	5,110,448
Nov 29, 2024	53.60	53.75	53.07	53.29	53.29	-0.36%	3,287,928
Nov 27, 2024	53.75	53.98	53.22	53.48	53.48	-0.34%	4,506,594
Nov 26, 2024	53.76	53.80	53.28	53.66	53.66	0.06%	5,767,560
Nov 25, 2024	53.26	53.93	53.16	53.63	53.63	2.17%	10,234,422
Nov 22, 2024	51.37	52.69	51.37	52.49	52.49	2.14%	8,301,608
Nov 21, 2024	50.85	52.08	50.80	51.39	51.39	1.28%	8,218,027
Nov 20, 2024	50.60	50.96	50.29	50.74	50.74	0.67%	8,071,262
Nov 19, 2024	49.89	50.62	49.59	50.40	50.40	-0.41%	5,066,239
Nov 18, 2024	49.96	50.79	49.84	50.61	50.61	1.42%	7,472,289
Nov 15, 2024	50.27	50.65	49.74	49.90	49.90	-0.81%	13,570,863
Nov 14, 2024	51.29	51.29	50.24	50.31	50.31	-1.68%	10,345,130
Nov 13, 2024	50.91	51.68	50.76	51.17	51.17	0.81%	7,130,595
Nov 12, 2024	50.94	51.26	50.38	50.76	50.76	-0.55%	7,564,598
Nov 11, 2024	50.88	51.46	50.79	51.04	51.04	1.65%	8,192,491
Nov 8, 2024	49.77	50.36	49.35	50.21	50.21	1.31%	8,615,275
Nov 7, 2024	50.84	51.01	49.34	49.56	49.56	-3.32%	9,625,859
Nov 6, 2024	50.28	51.76	50.00	51.26	51.26	7.67%	17,523,429
Nov 5, 2024	47.29	47.87	47.22	47.61	47.61	0.89%	4,379,755
Nov 4, 2024	47.86	47.87	47.14	47.19	47.19	-1.36%	7,720,539
Nov 1, 2024	48.71	48.96	47.82	47.84	47.84	-0.97%	5,480,459
Oct 31, 2024	48.67	48.82	48.23	48.31	48.31	-0.76%	6,913,266
Oct 30, 2024	48.22	49.37	48.22	48.68	48.68	0.95%	8,434,921
Oct 29, 2024	48.42	48.70	48.06	48.22	48.22	-0.76%	7,499,820
Oct 28, 2024	48.12	48.69	47.94	48.59	48.59	1.78%	5,781,058
Oct 25, 2024	48.85	48.95	47.69	47.74	47.74	-1.47%	6,601,339
Oct 24, 2024	48.47	48.73	48.20	48.45	48.45	-0.16%	7,804,528
Oct 23, 2024	47.81	48.53	47.78	48.53	48.53	1.04%	6,844,454
Oct 22, 2024	47.74	48.15	47.42	48.03	48.03	0.23%	6,854,202
Oct 21, 2024	49.03	49.16	47.86	47.92	47.92	-2.52%	6,648,264
Oct 18, 2024	50.11	50.15	48.96	49.16	49.16	-1.62%	10,983,629
Oct 17, 2024	49.87	50.47	49.10	49.97	49.97	1.54%	16,053,146
Oct 16, 2024	48.74	50.11	48.74	49.21	49.21	4.70%	27,957,347
Oct 15, 2024	47.45	48.08	46.94	47.00	47.00	-0.25%	8,595,515
Oct 14, 2024	46.19	47.20	46.09	47.12	47.12	1.86%	8,166,677
Oct 11, 2024	45.40	46.58	45.34	46.26	46.26	2.94%	8,809,001
Oct 10, 2024	44.90	45.06	44.50	44.94	44.94	-0.35%	5,310,654
Oct 9, 2024	44.33	45.15	44.15	45.10	45.10	1.90%	6,848,304
Oct 8, 2024	44.57	44.73	44.16	44.26	44.26	-0.47%	4,587,960
Oct 7, 2024	44.58	44.69	44.03	44.47	44.47	-0.51%	5,108,387
Oct 4, 2024	44.72	44.95	44.17	44.70	44.70	1.64%	5,438,129
Oct 3, 2024	44.04	44.11	43.44	43.98	43.98	-0.61%	4,513,231
Oct 2, 2024	44.47	44.91	44.01	44.25	44.25	-0.47%	6,114,298
Oct 1, 2024	45.38	45.42	44.32	44.46	44.46	-2.78%	6,273,022
Sep 30, 2024	45.27	45.78	44.87	45.73	45.73	0.55%	7,028,335
Sep 27, 2024	45.52	45.95	45.22	45.48	44.99	0.40%	6,884,719
Sep 26, 2024	45.03	45.43	44.24	45.30	44.81	1.23%	9,679,445
Sep 25, 2024	45.68	45.68	44.70	44.75	44.27	-1.95%	6,848,363
Sep 24, 2024	45.86	45.98	45.28	45.64	45.15	-0.48%	6,197,586
Sep 23, 2024	46.14	46.30	45.76	45.86	45.36	-0.33%	5,205,595
Sep 20, 2024	46.29	46.37	45.84	46.01	45.51	-0.99%	11,026,226
Sep 19, 2024	46.28	46.62	45.60	46.47	45.97	2.86%	9,002,051
Sep 18, 2024	44.74	45.81	44.61	45.18	44.69	1.12%	11,035,302
Sep 17, 2024	44.98	45.28	44.53	44.68	44.20	-0.02%	6,286,775
Sep 16, 2024	44.85	45.13	44.32	44.69	44.21	0.16%	9,524,595
Sep 13, 2024	44.16	44.74	44.11	44.62	44.14	1.76%	8,757,263
Sep 12, 2024	45.38	45.97	43.49	43.85	43.38	-2.01%	14,746,806
Sep 11, 2024	44.64	44.80	43.58	44.75	44.27	-0.62%	8,448,605
Sep 10, 2024	45.40	45.40	44.02	45.03	44.54	-0.51%	7,000,614
Sep 9, 2024	44.93	45.44	44.77	45.26	44.77	1.73%	7,146,205
Sep 6, 2024	45.61	45.94	44.33	44.49	44.01	-2.31%	7,635,419
Sep 5, 2024	46.54	46.54	45.43	45.54	45.05	-1.13%	5,971,435
Sep 4, 2024	46.35	46.81	45.89	46.06	45.56	-0.71%	5,827,571
Sep 3, 2024	47.28	47.31	46.21	46.39	45.89	-1.78%	7,980,339
Aug 30, 2024	46.67	47.31	46.60	47.23	46.72	1.50%	14,262,639
Aug 29, 2024	46.37	46.77	45.51	46.53	46.03	0.87%	7,064,745
Aug 28, 2024	45.57	46.39	45.57	46.13	45.63	0.87%	6,213,881
Aug 27, 2024	45.60	45.78	45.45	45.73	45.24	0.24%	5,458,069
Aug 26, 2024	45.75	45.83	45.42	45.62	45.13	0.51%	5,849,856
Aug 23, 2024	44.51	45.60	44.34	45.39	44.90	2.72%	5,094,524
Aug 22, 2024	43.69	44.23	43.69	44.19	43.71	1.12%	4,836,952
Aug 21, 2024	43.85	43.99	43.28	43.70	43.23	-0.09%	4,262,070
Aug 20, 2024	43.48	43.95	43.39	43.74	43.27	0.18%	6,587,396
Aug 19, 2024	43.25	43.67	43.25	43.66	43.19	1.09%	4,575,384
Aug 16, 2024	42.81	43.33	42.81	43.19	42.72	0.89%	5,369,520
Aug 15, 2024	43.05	43.31	42.72	42.81	42.35	1.11%	6,512,747
Aug 14, 2024	42.44	42.49	42.05	42.34	41.88	-0.14%	8,036,182
Aug 13, 2024	41.82	42.42	41.43	42.40	41.94	2.24%	7,457,301
Aug 12, 2024	42.24	42.65	41.32	41.47	41.02	-1.43%	7,620,138
Aug 9, 2024	41.61	42.14	41.61	42.07	41.62	0.74%	6,486,583
Aug 8, 2024	41.79	42.20	41.54	41.76	41.31	0.89%	6,364,461
Aug 7, 2024	42.39	42.74	41.33	41.39	40.94	-0.67%	6,840,966
Aug 6, 2024	40.74	42.06	40.52	41.67	41.22	2.13%	9,184,784
Aug 5, 2024	41.13	41.40	40.41	40.80	40.36	-3.66%	10,994,166