U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	59.48	59.81	58.99	59.58	59.58	-0.73%	5,627,041
Oct 22, 2026	58.72	60.03	58.65	60.02	60.02	1.64%	6,477,687
Oct 21, 2026	59.37	59.64	58.87	59.05	59.05	-0.07%	6,927,976
Oct 20, 2026	58.05	59.11	57.97	59.09	59.09	2.14%	7,079,253
Oct 19, 2026	58.48	58.76	57.82	57.85	57.85	-1.50%	7,468,287
Oct 16, 2026	58.09	59.17	57.94	58.73	58.73	2.33%	17,483,139
Oct 15, 2026	56.14	57.69	55.97	57.39	57.39	2.01%	12,090,830
Oct 14, 2026	56.06	56.35	55.70	56.26	56.26	-1.11%	10,364,991
Oct 13, 2026	57.60	57.92	56.53	56.89	56.89	-0.92%	8,196,574
Oct 12, 2026	57.22	57.64	57.08	57.42	57.42	0.60%	5,399,236
Oct 9, 2026	56.74	57.30	56.47	57.08	57.08	0.09%	5,213,724
Oct 8, 2026	56.01	57.05	55.63	57.03	57.03	1.53%	8,850,685
Oct 7, 2026	56.75	56.84	55.96	56.17	56.17	-1.95%	9,167,584
Oct 6, 2026	57.54	57.79	57.05	57.29	57.29	0.03%	6,099,574
Oct 5, 2026	57.64	57.81	57.10	57.27	57.27	-0.42%	6,286,147
Oct 2, 2026	57.37	57.88	57.16	57.51	57.51	0.26%	7,484,638
Oct 1, 2026	57.31	57.67	56.04	57.36	57.36	-0.69%	10,415,774
Sep 30, 2026	57.64	58.13	57.56	57.76	57.76	0.28%	8,848,246
Sep 29, 2026	58.62	59.05	57.81	58.14	57.60	-1.09%	7,641,482
Sep 28, 2026	59.12	59.33	58.66	58.78	58.23	-0.93%	5,759,848
Sep 25, 2026	58.64	59.52	58.50	59.33	58.78	1.59%	6,412,647
Sep 24, 2026	58.61	58.79	57.95	58.40	57.86	-0.14%	7,083,330
Sep 23, 2026	59.00	59.38	58.42	58.48	57.94	-1.62%	7,644,563
Sep 22, 2026	60.75	60.75	58.86	59.44	58.89	-1.65%	9,479,038
Sep 21, 2026	60.44	60.67	59.87	60.44	59.88	0.63%	7,376,002
Sep 18, 2026	59.85	60.34	59.65	60.06	59.50	-0.32%	14,868,815
Sep 17, 2026	60.58	60.69	59.70	60.25	59.69	0.87%	8,302,136
Sep 16, 2026	62.14	62.96	58.81	59.73	59.18	-4.00%	17,455,113
Sep 15, 2026	62.92	63.18	61.86	62.22	61.64	-0.73%	6,761,755
Sep 14, 2026	62.80	63.21	62.29	62.68	62.10	-0.25%	8,891,646
Sep 11, 2026	63.12	63.36	62.26	62.84	62.26	0.69%	5,774,212
Sep 10, 2026	61.87	62.42	61.71	62.41	61.83	0.48%	4,815,200
Sep 9, 2026	62.33	62.77	61.89	62.11	61.53	-0.61%	5,619,167
Sep 8, 2026	63.01	63.25	62.49	62.49	61.91	-1.39%	5,584,622
Sep 4, 2026	63.25	63.67	62.74	63.37	62.78	-0.25%	5,042,576
Sep 3, 2026	63.00	63.71	62.82	63.53	62.94	1.21%	5,681,801
Sep 2, 2026	61.68	63.19	61.51	62.77	62.19	2.55%	7,335,482
Sep 1, 2026	61.64	62.12	60.80	61.21	60.64	-0.60%	6,902,611
Aug 31, 2026	62.31	62.39	61.58	61.58	61.01	-1.42%	8,207,768
Aug 28, 2026	62.76	62.98	62.25	62.47	61.89	0.11%	6,256,139
Aug 27, 2026	62.00	62.56	61.81	62.40	61.82	-0.64%	6,128,124
Aug 26, 2026	62.45	63.18	62.10	62.80	62.22	0.62%	6,780,981
Aug 25, 2026	62.44	62.50	61.99	62.41	61.83	-0.02%	6,311,574
Aug 24, 2026	62.28	62.95	61.98	62.42	61.84	0.60%	6,360,717
Aug 21, 2026	62.23	62.43	61.46	62.05	61.47	0.44%	6,375,686
Aug 20, 2026	62.70	63.06	61.77	61.78	61.21	-1.66%	5,713,343
Aug 19, 2026	64.84	64.91	62.64	62.82	62.24	-3.04%	7,788,612
Aug 18, 2026	65.18	65.32	64.27	64.79	64.19	-0.12%	6,047,571
Aug 17, 2026	65.22	66.08	64.78	64.87	64.27	-0.84%	5,602,525
Aug 14, 2026	65.07	65.56	64.93	65.42	64.81	0.38%	4,690,419