U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	53.82	54.01	53.42	53.71	53.71	0.54%	11,954,033
Dec 12, 2025	53.94	53.98	53.33	53.42	53.42	-0.30%	9,051,754
Dec 11, 2025	53.32	53.96	53.32	53.58	53.58	0.04%	10,089,669
Dec 10, 2025	51.57	53.73	51.57	53.56	53.56	3.86%	10,354,582
Dec 9, 2025	51.30	52.00	51.30	51.57	51.57	0.31%	9,187,175
Dec 8, 2025	51.38	51.91	51.24	51.41	51.41	0.29%	7,490,011
Dec 5, 2025	51.17	51.78	51.12	51.26	51.26	-0.21%	7,454,124
Dec 4, 2025	50.95	51.51	50.90	51.37	51.37	0.86%	6,315,892
Dec 3, 2025	49.96	50.96	49.79	50.93	50.93	2.52%	8,622,832
Dec 2, 2025	49.63	49.98	49.17	49.68	49.68	0.55%	9,424,291
Dec 1, 2025	48.94	49.85	48.92	49.41	49.41	0.73%	8,784,105
Nov 28, 2025	48.91	49.26	48.84	49.05	49.05	0.20%	3,280,060
Nov 26, 2025	48.92	49.30	48.74	48.95	48.95	0.08%	4,452,844
Nov 25, 2025	48.05	49.19	47.98	48.91	48.91	2.43%	10,153,124
Nov 24, 2025	47.77	47.93	47.22	47.75	47.75	-0.06%	10,955,816
Nov 21, 2025	46.83	48.16	46.63	47.78	47.78	2.77%	7,874,033
Nov 20, 2025	47.20	47.76	46.43	46.49	46.49	-0.66%	8,172,463
Nov 19, 2025	45.88	46.84	45.80	46.80	46.80	1.92%	8,899,147
Nov 18, 2025	45.27	46.34	45.02	45.92	45.92	0.99%	8,035,259
Nov 17, 2025	46.90	46.99	45.27	45.47	45.47	-3.46%	7,832,359
Nov 14, 2025	47.19	47.38	46.67	47.10	47.10	-0.44%	6,121,547
Nov 13, 2025	47.73	48.02	47.07	47.31	47.31	-1.21%	6,287,923
Nov 12, 2025	47.77	48.51	47.70	47.89	47.89	0.57%	5,664,444
Nov 11, 2025	47.70	47.94	47.32	47.62	47.62	0.08%	4,751,626
Nov 10, 2025	47.41	47.81	47.11	47.58	47.58	0.55%	5,685,885
Nov 7, 2025	46.62	47.34	46.47	47.32	47.32	1.00%	6,870,389
Nov 6, 2025	46.79	47.18	46.49	46.85	46.85	0.24%	7,170,053
Nov 5, 2025	46.43	47.01	46.02	46.74	46.74	0.67%	5,577,507
Nov 4, 2025	46.45	46.99	46.16	46.43	46.43	-0.41%	7,204,300
Nov 3, 2025	46.55	46.81	45.98	46.62	46.62	-0.13%	10,455,575
Oct 31, 2025	46.43	46.87	46.08	46.68	46.68	-0.34%	9,636,570
Oct 30, 2025	46.65	47.71	46.61	46.84	46.84	0.43%	7,191,028
Oct 29, 2025	46.91	47.49	46.37	46.64	46.64	-1.33%	8,829,467
Oct 28, 2025	47.54	47.67	47.09	47.27	47.27	-1.11%	7,549,175
Oct 27, 2025	48.44	48.49	47.50	47.80	47.80	-0.95%	10,275,444
Oct 24, 2025	48.21	48.61	48.13	48.26	48.26	0.92%	10,982,547
Oct 23, 2025	47.66	47.88	47.10	47.82	47.82	1.04%	12,065,725
Oct 22, 2025	47.65	47.84	47.07	47.33	47.33	-0.59%	8,497,429
Oct 21, 2025	47.03	47.83	46.95	47.61	47.61	1.08%	11,278,308
Oct 20, 2025	45.97	47.19	45.91	47.10	47.10	3.09%	9,439,099
Oct 17, 2025	46.29	46.50	45.51	45.69	45.69	0.09%	14,032,370
Oct 16, 2025	47.24	47.78	45.39	45.65	45.65	-1.72%	21,622,944
Oct 15, 2025	47.36	47.42	46.17	46.45	46.45	-1.36%	11,325,217
Oct 14, 2025	45.99	47.36	45.93	47.09	47.09	2.01%	8,844,949
Oct 13, 2025	45.89	46.32	45.59	46.16	46.16	1.94%	6,896,732
Oct 10, 2025	47.34	47.40	45.23	45.28	45.28	-3.86%	12,468,398
Oct 9, 2025	47.18	47.40	46.76	47.10	47.10	0.23%	7,011,532
Oct 8, 2025	47.73	47.75	46.88	46.99	46.99	-1.07%	5,315,695
Oct 7, 2025	48.04	48.23	47.45	47.50	47.50	-0.46%	6,618,995
Oct 6, 2025	48.31	49.00	47.48	47.72	47.72	-0.73%	8,426,854