U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	47.15	47.83	46.98	47.45	47.45	1.24%	9,858,998
Feb 3, 2025	46.84	47.44	46.55	46.87	46.87	-1.90%	10,880,981
Jan 31, 2025	48.00	48.35	47.67	47.78	47.78	-0.46%	11,182,692
Jan 30, 2025	48.20	48.46	47.70	48.00	48.00	0.71%	6,683,474
Jan 29, 2025	48.35	49.18	47.55	47.66	47.66	-1.61%	15,331,766
Jan 28, 2025	49.60	49.76	47.96	48.44	48.44	-2.22%	12,309,870
Jan 27, 2025	49.25	49.72	49.02	49.54	49.54	0.96%	5,987,579
Jan 24, 2025	48.17	49.38	48.17	49.07	49.07	1.32%	8,259,474
Jan 23, 2025	48.74	48.95	48.15	48.43	48.43	-0.41%	8,139,149
Jan 22, 2025	48.99	49.09	47.94	48.63	48.63	-1.40%	9,541,203
Jan 21, 2025	48.66	49.41	48.33	49.32	49.32	1.99%	11,643,942
Jan 17, 2025	48.78	48.78	47.41	48.36	48.36	0.69%	14,835,670
Jan 16, 2025	47.89	49.21	47.20	48.03	48.03	-5.64%	19,042,986
Jan 15, 2025	50.45	51.12	50.24	50.90	50.90	3.75%	13,935,609
Jan 14, 2025	48.81	49.35	48.68	49.06	49.06	1.38%	8,753,167
Jan 13, 2025	47.54	48.41	47.41	48.39	48.39	2.13%	9,164,676
Jan 10, 2025	47.89	48.09	47.05	47.38	47.38	-2.35%	8,528,550
Jan 8, 2025	48.66	48.69	47.89	48.52	48.52	-0.37%	5,955,541
Jan 7, 2025	49.31	49.46	48.47	48.70	48.70	-0.06%	6,014,509
Jan 6, 2025	49.21	49.67	48.65	48.73	48.73	-0.27%	7,261,802
Jan 3, 2025	48.02	48.89	47.83	48.86	48.86	2.09%	6,419,138
Jan 2, 2025	48.18	48.30	47.54	47.86	47.86	0.06%	6,227,857
Dec 31, 2024	47.96	48.31	47.62	47.83	47.83	-0.87%	4,521,417
Dec 30, 2024	48.12	48.59	47.66	48.25	47.75	-0.49%	4,868,438
Dec 27, 2024	48.74	49.26	48.24	48.49	47.99	-1.06%	4,957,109
Dec 26, 2024	48.66	49.13	48.33	49.01	48.50	0.37%	3,448,268
Dec 24, 2024	48.44	48.83	48.23	48.83	48.33	1.06%	2,393,788
Dec 23, 2024	47.54	48.36	47.47	48.32	47.82	0.83%	4,600,870
Dec 20, 2024	47.28	48.57	47.22	47.92	47.42	1.08%	20,225,035
Dec 19, 2024	48.27	48.55	47.18	47.41	46.92	-0.42%	9,803,278
Dec 18, 2024	50.12	50.25	47.57	47.61	47.12	-4.74%	8,970,093
Dec 17, 2024	50.98	51.24	49.68	49.98	49.46	-2.69%	6,774,156
Dec 16, 2024	51.16	51.37	50.64	51.36	50.83	0.65%	8,427,159
Dec 13, 2024	51.23	51.33	50.73	51.03	50.50	-0.14%	6,426,776
Dec 12, 2024	51.51	51.81	51.07	51.10	50.57	-0.43%	7,596,741
Dec 11, 2024	52.00	52.24	51.25	51.32	50.79	-0.48%	7,842,542
Dec 10, 2024	51.55	51.81	50.78	51.57	51.04	0.51%	6,357,617
Dec 9, 2024	52.24	52.27	51.26	51.31	50.78	-1.67%	5,415,155
Dec 6, 2024	52.24	52.59	51.78	52.18	51.64	0.12%	4,683,487
Dec 5, 2024	52.01	52.58	51.95	52.12	51.58	0.21%	7,020,209
Dec 4, 2024	52.23	52.42	51.59	52.01	51.47	-0.17%	4,670,043
Dec 3, 2024	52.76	52.89	51.83	52.10	51.56	-1.27%	6,520,424
Dec 2, 2024	53.50	53.50	52.53	52.77	52.22	-0.98%	5,110,448
Nov 29, 2024	53.60	53.75	53.07	53.29	52.74	-0.36%	3,287,928
Nov 27, 2024	53.75	53.98	53.22	53.48	52.93	-0.34%	4,506,594
Nov 26, 2024	53.76	53.80	53.28	53.66	53.11	0.06%	5,767,560
Nov 25, 2024	53.26	53.93	53.16	53.63	53.08	2.17%	10,234,422
Nov 22, 2024	51.37	52.69	51.37	52.49	51.95	2.14%	8,301,608
Nov 21, 2024	50.85	52.08	50.80	51.39	50.86	1.28%	8,218,027
Nov 20, 2024	50.60	50.96	50.29	50.74	50.22	0.67%	8,071,262
Nov 19, 2024	49.89	50.62	49.59	50.40	49.88	-0.41%	5,066,239
Nov 18, 2024	49.96	50.79	49.84	50.61	50.09	1.42%	7,472,289
Nov 15, 2024	50.27	50.65	49.74	49.90	49.38	-0.81%	13,570,863
Nov 14, 2024	51.29	51.29	50.24	50.31	49.79	-1.68%	10,345,130
Nov 13, 2024	50.91	51.68	50.76	51.17	50.64	0.81%	7,130,595
Nov 12, 2024	50.94	51.26	50.38	50.76	50.24	-0.55%	7,564,598
Nov 11, 2024	50.88	51.46	50.79	51.04	50.51	1.65%	8,192,491
Nov 8, 2024	49.77	50.36	49.35	50.21	49.69	1.31%	8,615,275
Nov 7, 2024	50.84	51.01	49.34	49.56	49.05	-3.32%	9,625,859
Nov 6, 2024	50.28	51.76	50.00	51.26	50.73	7.67%	17,523,429
Nov 5, 2024	47.29	47.87	47.22	47.61	47.12	0.89%	4,379,755
Nov 4, 2024	47.86	47.87	47.14	47.19	46.70	-1.36%	7,720,539
Nov 1, 2024	48.71	48.96	47.82	47.84	47.35	-0.97%	5,480,459
Oct 31, 2024	48.67	48.82	48.23	48.31	47.81	-0.76%	6,913,266
Oct 30, 2024	48.22	49.37	48.22	48.68	48.18	0.95%	8,434,921
Oct 29, 2024	48.42	48.70	48.06	48.22	47.72	-0.76%	7,499,820
Oct 28, 2024	48.12	48.69	47.94	48.59	48.09	1.78%	5,781,058
Oct 25, 2024	48.85	48.95	47.69	47.74	47.25	-1.47%	6,601,339
Oct 24, 2024	48.47	48.73	48.20	48.45	47.95	-0.16%	7,804,528
Oct 23, 2024	47.81	48.53	47.78	48.53	48.03	1.04%	6,844,454
Oct 22, 2024	47.74	48.15	47.42	48.03	47.53	0.23%	6,854,202
Oct 21, 2024	49.03	49.16	47.86	47.92	47.42	-2.52%	6,648,264
Oct 18, 2024	50.11	50.15	48.96	49.16	48.65	-1.62%	10,983,629
Oct 17, 2024	49.87	50.47	49.10	49.97	49.45	1.54%	16,053,146
Oct 16, 2024	48.74	50.11	48.74	49.21	48.70	4.70%	27,957,347
Oct 15, 2024	47.45	48.08	46.94	47.00	46.51	-0.25%	8,595,515
Oct 14, 2024	46.19	47.20	46.09	47.12	46.63	1.86%	8,166,677
Oct 11, 2024	45.40	46.58	45.34	46.26	45.78	2.94%	8,809,001
Oct 10, 2024	44.90	45.06	44.50	44.94	44.48	-0.35%	5,310,654
Oct 9, 2024	44.33	45.15	44.15	45.10	44.63	1.90%	6,848,304
Oct 8, 2024	44.57	44.73	44.16	44.26	43.80	-0.47%	4,587,960
Oct 7, 2024	44.58	44.69	44.03	44.47	44.01	-0.51%	5,108,387
Oct 4, 2024	44.72	44.95	44.17	44.70	44.24	1.64%	5,438,129
Oct 3, 2024	44.04	44.11	43.44	43.98	43.53	-0.61%	4,513,231
Oct 2, 2024	44.47	44.91	44.01	44.25	43.79	-0.47%	6,114,298
Oct 1, 2024	45.38	45.42	44.32	44.46	44.00	-2.78%	6,273,022
Sep 30, 2024	45.27	45.78	44.87	45.73	45.26	0.55%	7,028,335
Sep 27, 2024	45.52	45.95	45.22	45.48	44.52	0.40%	6,884,719
Sep 26, 2024	45.03	45.43	44.24	45.30	44.35	1.23%	9,679,445
Sep 25, 2024	45.68	45.68	44.70	44.75	43.81	-1.95%	6,848,363
Sep 24, 2024	45.86	45.98	45.28	45.64	44.68	-0.48%	6,197,586
Sep 23, 2024	46.14	46.30	45.76	45.86	44.90	-0.33%	5,205,595
Sep 20, 2024	46.29	46.37	45.84	46.01	45.04	-0.99%	11,026,226
Sep 19, 2024	46.28	46.62	45.60	46.47	45.49	2.86%	9,002,051
Sep 18, 2024	44.74	45.81	44.61	45.18	44.23	1.12%	11,035,302
Sep 17, 2024	44.98	45.28	44.53	44.68	43.74	-0.02%	6,286,775
Sep 16, 2024	44.85	45.13	44.32	44.69	43.75	0.16%	9,524,595
Sep 13, 2024	44.16	44.74	44.11	44.62	43.68	1.76%	8,757,263
Sep 12, 2024	45.38	45.97	43.49	43.85	42.93	-2.01%	14,746,806
Sep 11, 2024	44.64	44.80	43.58	44.75	43.81	-0.62%	8,448,605