U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	53.40	53.42	52.33	53.12	53.12	-0.56%	10,007,179
May 14, 2026	53.34	53.84	53.26	53.42	53.42	1.29%	7,846,432
May 13, 2026	54.09	54.14	52.60	52.74	52.74	-3.19%	14,646,438
May 12, 2026	54.55	54.88	53.62	54.48	54.48	-0.02%	9,068,794
May 11, 2026	55.53	55.87	54.36	54.49	54.49	-1.87%	7,847,926
May 8, 2026	55.61	55.64	54.91	55.53	55.53	0.40%	10,662,475
May 7, 2026	56.22	56.48	55.04	55.31	55.31	-1.51%	11,680,379
May 6, 2026	56.13	56.86	56.11	56.16	56.16	1.01%	9,217,844
May 5, 2026	55.52	55.80	55.30	55.60	55.60	0.65%	7,014,509
May 4, 2026	55.84	56.12	55.20	55.24	55.24	-1.88%	6,218,350
May 1, 2026	56.69	57.05	56.30	56.30	56.30	-0.64%	6,572,866
Apr 30, 2026	55.94	56.98	55.56	56.66	56.66	0.87%	10,918,700
Apr 29, 2026	56.21	56.46	55.49	56.17	56.17	-0.07%	9,615,601
Apr 28, 2026	56.60	56.85	56.09	56.21	56.21	0.43%	7,394,682
Apr 27, 2026	55.63	56.42	55.56	55.97	55.97	0.70%	6,763,718
Apr 24, 2026	56.75	56.77	55.40	55.58	55.58	-1.85%	6,146,902
Apr 23, 2026	56.86	57.24	56.09	56.63	56.63	0.05%	6,048,873
Apr 22, 2026	57.05	57.31	56.47	56.60	56.60	-0.42%	8,558,650
Apr 21, 2026	57.10	58.05	56.70	56.84	56.84	-0.28%	9,241,055
Apr 20, 2026	56.47	57.50	56.47	57.00	57.00	0.12%	8,288,296
Apr 17, 2026	55.95	57.39	55.85	56.93	56.93	2.61%	11,266,248
Apr 16, 2026	55.75	56.22	55.15	55.48	55.48	-1.58%	13,686,002
Apr 15, 2026	56.12	56.76	55.84	56.37	56.37	0.50%	11,346,928
Apr 14, 2026	56.16	56.34	54.38	56.09	56.09	-0.74%	15,677,033
Apr 13, 2026	55.29	56.57	54.95	56.51	56.51	1.53%	5,998,257
Apr 10, 2026	56.29	56.32	55.57	55.66	55.66	-1.19%	7,385,162
Apr 9, 2026	55.06	56.54	55.04	56.33	56.33	1.75%	10,182,797
Apr 8, 2026	55.22	55.75	54.76	55.36	55.36	3.09%	8,145,637
Apr 7, 2026	53.27	53.80	53.16	53.70	53.70	0.49%	9,198,326
Apr 6, 2026	53.01	53.58	52.87	53.44	53.44	0.93%	6,535,882
Apr 2, 2026	51.95	53.08	51.60	52.95	52.95	0.38%	7,052,721
Apr 1, 2026	52.75	53.02	52.26	52.75	52.75	1.42%	7,985,858
Mar 31, 2026	51.18	52.13	50.72	52.01	52.01	2.22%	15,709,955
Mar 30, 2026	51.17	51.31	50.51	50.88	50.38	0.06%	8,690,016
Mar 27, 2026	51.29	51.50	50.50	50.85	50.35	-1.43%	10,774,380
Mar 26, 2026	51.50	51.94	51.31	51.59	51.08	-0.58%	7,317,228
Mar 25, 2026	52.32	52.78	51.43	51.89	51.38	-0.48%	8,957,684
Mar 24, 2026	50.77	52.56	50.75	52.14	51.62	1.20%	13,434,744
Mar 23, 2026	52.83	52.95	51.44	51.52	51.01	0.53%	12,235,369
Mar 20, 2026	51.41	51.67	50.67	51.25	50.74	-0.10%	21,632,619
Mar 19, 2026	50.98	51.84	50.39	51.30	50.79	-0.04%	9,543,035
Mar 18, 2026	51.85	52.33	51.27	51.32	50.81	-0.50%	10,519,749
Mar 17, 2026	51.99	52.36	51.43	51.58	51.07	0.82%	8,280,839
Mar 16, 2026	51.56	51.98	51.07	51.16	50.65	0.31%	10,617,983
Mar 13, 2026	52.07	52.17	50.92	51.00	50.50	-0.93%	10,742,512
Mar 12, 2026	51.13	52.03	51.10	51.48	50.97	-1.44%	11,993,598
Mar 11, 2026	52.10	52.50	51.36	52.23	51.71	0.54%	12,058,277
Mar 10, 2026	52.14	52.90	51.35	51.95	51.44	-0.35%	10,461,468
Mar 9, 2026	51.53	52.44	50.32	52.13	51.61	-0.46%	11,260,895
Mar 6, 2026	52.60	52.85	51.37	52.37	51.85	-2.86%	9,804,910