U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	49.94	50.07	49.29	49.26	-	-2.28%	3,445,181
Sep 19, 2025	50.44	50.52	50.03	50.41	50.41	0.40%	20,595,316
Sep 18, 2025	49.67	50.36	49.41	50.21	50.21	1.21%	12,345,929
Sep 17, 2025	48.60	50.17	48.57	49.61	49.61	2.52%	12,828,120
Sep 16, 2025	49.47	49.47	48.03	48.39	48.39	-1.83%	13,158,796
Sep 15, 2025	49.16	49.57	49.01	49.29	49.29	0.33%	7,730,091
Sep 12, 2025	49.35	49.38	48.80	49.13	49.13	-0.39%	8,103,568
Sep 11, 2025	49.30	49.54	49.05	49.32	49.32	0.24%	8,636,525
Sep 10, 2025	49.51	49.74	48.93	49.20	49.20	-0.34%	9,988,869
Sep 9, 2025	48.66	49.99	48.56	49.37	49.37	1.48%	17,261,764
Sep 8, 2025	48.84	48.84	48.03	48.65	48.65	-0.31%	8,543,629
Sep 5, 2025	49.35	49.49	48.36	48.80	48.80	-0.75%	8,041,191
Sep 4, 2025	48.76	49.20	48.42	49.17	49.17	1.30%	5,564,609
Sep 3, 2025	48.48	48.94	48.02	48.54	48.54	0.04%	8,138,392
Sep 2, 2025	48.34	48.55	47.95	48.52	48.52	-0.63%	7,053,963
Aug 29, 2025	48.72	49.06	48.58	48.83	48.83	0.33%	12,070,033
Aug 28, 2025	48.97	48.98	48.38	48.67	48.67	-0.18%	10,464,796
Aug 27, 2025	48.50	49.00	48.38	48.76	48.76	0.39%	9,492,920
Aug 26, 2025	47.94	48.62	47.94	48.57	48.57	0.85%	9,280,612
Aug 25, 2025	48.10	48.27	47.98	48.16	48.16	-0.25%	7,520,786
Aug 22, 2025	46.50	48.36	46.39	48.28	48.28	4.57%	12,679,315
Aug 21, 2025	46.22	46.39	45.86	46.17	46.17	-0.52%	4,976,019
Aug 20, 2025	46.30	46.53	45.96	46.41	46.41	0.43%	7,720,220
Aug 19, 2025	46.05	46.57	45.91	46.21	46.21	0.22%	5,597,386
Aug 18, 2025	45.81	46.16	45.72	46.11	46.11	0.39%	5,893,264
Aug 15, 2025	46.96	47.09	45.93	45.93	45.93	-1.92%	8,995,800
Aug 14, 2025	46.27	46.87	45.98	46.83	46.83	0.47%	6,181,108
Aug 13, 2025	45.81	46.70	45.62	46.61	46.61	1.84%	10,438,168
Aug 12, 2025	44.98	45.80	44.86	45.77	45.77	2.72%	8,836,797
Aug 11, 2025	44.83	45.07	44.34	44.56	44.56	-0.67%	7,201,919
Aug 8, 2025	44.50	44.94	44.15	44.86	44.86	1.75%	6,066,978
Aug 7, 2025	44.87	44.88	43.96	44.09	44.09	-0.79%	5,412,578
Aug 6, 2025	44.70	44.76	44.41	44.44	44.44	-0.27%	5,854,668
Aug 5, 2025	44.60	44.71	43.83	44.56	44.56	0.32%	8,020,591
Aug 4, 2025	44.07	44.50	43.99	44.42	44.42	1.09%	6,515,792
Aug 1, 2025	44.32	44.55	43.46	43.94	43.94	-2.27%	9,632,984
Jul 31, 2025	45.71	45.91	44.83	44.96	44.96	-2.01%	11,817,085
Jul 30, 2025	46.29	46.58	45.65	45.88	45.88	-0.46%	11,488,733
Jul 29, 2025	46.30	46.37	45.94	46.09	46.09	-	10,034,177
Jul 28, 2025	46.25	46.36	45.85	46.09	46.09	-0.50%	6,597,607
Jul 25, 2025	46.13	46.36	45.51	46.32	46.32	0.56%	8,082,304
Jul 24, 2025	46.24	46.70	46.05	46.06	46.06	-0.50%	9,025,643
Jul 23, 2025	46.52	46.65	46.12	46.29	46.29	0.28%	10,145,809
Jul 22, 2025	45.82	46.61	45.81	46.16	46.16	0.83%	10,511,753
Jul 21, 2025	45.78	46.50	45.75	45.78	45.78	0.20%	10,538,231
Jul 18, 2025	45.42	45.92	45.08	45.69	45.69	1.06%	15,539,923
Jul 17, 2025	44.15	45.60	43.92	45.21	45.21	-1.03%	25,242,829
Jul 16, 2025	45.96	46.19	44.97	45.68	45.68	-0.02%	21,086,503
Jul 15, 2025	46.86	47.08	45.64	45.69	45.69	-2.91%	15,895,084
Jul 14, 2025	47.26	47.26	46.79	47.06	47.06	-0.17%	13,464,506