U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 2, 2024	42.66	42.75	41.96	42.35	41.89	-2.60%	8,485,453
Aug 1, 2024	44.92	44.92	43.32	43.48	43.01	-3.12%	11,219,506
Jul 31, 2024	45.51	45.55	44.76	44.88	44.40	-1.30%	8,859,261
Jul 30, 2024	45.58	45.88	45.22	45.47	44.98	0.22%	8,211,067
Jul 29, 2024	45.60	45.69	45.13	45.37	44.88	-0.20%	5,011,194
Jul 26, 2024	45.19	45.66	45.06	45.46	44.97	0.82%	5,681,656
Jul 25, 2024	44.77	45.72	44.60	45.09	44.60	0.71%	9,489,867
Jul 24, 2024	45.59	45.84	44.71	44.77	44.29	-1.71%	8,059,350
Jul 23, 2024	44.84	45.68	44.68	45.55	45.06	1.13%	8,131,502
Jul 22, 2024	44.63	45.22	43.96	45.04	44.55	0.63%	12,327,711
Jul 19, 2024	44.74	44.97	44.26	44.76	44.28	0.79%	11,842,312
Jul 18, 2024	44.79	45.63	44.37	44.41	43.93	-1.88%	17,219,339
Jul 17, 2024	43.98	45.66	43.80	45.26	44.77	4.55%	21,306,511
Jul 16, 2024	42.58	43.44	42.35	43.29	42.82	2.22%	12,869,845
Jul 15, 2024	42.60	42.93	42.32	42.35	41.89	0.59%	10,435,604
Jul 12, 2024	41.98	42.45	41.66	42.10	41.65	0.41%	8,322,179
Jul 11, 2024	41.23	42.11	41.17	41.93	41.48	2.77%	9,239,953
Jul 10, 2024	40.00	40.83	39.81	40.80	40.36	2.33%	9,598,555
Jul 9, 2024	39.18	40.06	39.07	39.87	39.44	1.04%	8,003,050
Jul 8, 2024	39.15	39.52	39.05	39.46	39.03	1.08%	5,295,023
Jul 5, 2024	39.52	39.56	38.89	39.04	38.62	-1.19%	5,656,021