U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	64.72	65.02	63.93	64.22	-	0.02%	1,630,046
Aug 5, 2026	64.50	64.67	64.05	64.21	64.21	-0.03%	9,543,043
Aug 4, 2026	63.53	64.85	63.51	64.23	64.23	0.45%	9,725,697
Aug 3, 2026	63.36	63.96	63.09	63.94	63.94	1.48%	5,524,666
Jul 31, 2026	63.06	63.30	62.54	63.01	63.01	0.17%	9,069,213
Jul 30, 2026	63.34	63.34	62.34	62.90	62.90	0.13%	6,818,030
Jul 29, 2026	64.01	64.29	62.61	62.82	62.82	-2.50%	7,956,994
Jul 28, 2026	63.66	64.46	63.45	64.43	64.43	1.48%	7,626,076
Jul 27, 2026	64.10	64.67	63.22	63.49	63.49	-0.75%	6,286,469
Jul 24, 2026	63.38	64.13	63.36	63.97	63.97	1.01%	6,802,262
Jul 23, 2026	63.73	63.94	62.87	63.33	63.33	-1.77%	7,197,876
Jul 22, 2026	63.85	64.52	63.45	64.47	64.47	1.19%	9,685,649
Jul 21, 2026	63.10	63.75	62.64	63.71	63.71	0.90%	8,665,470
Jul 20, 2026	63.72	63.97	62.97	63.14	63.14	-	11,136,941
Jul 17, 2026	64.11	64.84	63.11	63.14	63.14	-1.36%	13,130,375
Jul 16, 2026	63.00	64.27	62.40	64.01	64.01	1.59%	12,041,517
Jul 15, 2026	62.15	63.16	62.12	63.01	63.01	1.40%	8,815,432
Jul 14, 2026	62.04	63.14	61.83	62.14	62.14	-0.32%	7,267,136
Jul 13, 2026	62.78	62.93	61.96	62.34	62.34	-0.11%	6,047,894
Jul 10, 2026	62.42	62.75	62.14	62.41	62.41	0.82%	6,355,241
Jul 9, 2026	61.25	61.99	61.04	61.90	61.90	1.48%	5,918,430
Jul 8, 2026	62.49	62.49	60.60	61.00	61.00	-3.01%	7,086,397
Jul 7, 2026	63.27	63.39	62.86	62.89	62.89	0.10%	5,617,897
Jul 6, 2026	62.90	63.05	62.34	62.83	62.83	1.78%	8,351,974
Jul 2, 2026	62.20	62.38	61.19	61.73	61.73	-0.37%	5,958,442
Jul 1, 2026	60.40	62.20	60.20	61.96	61.96	2.58%	9,109,803
Jun 30, 2026	60.49	60.87	60.21	60.40	60.40	-0.59%	9,505,693
Jun 29, 2026	60.83	61.63	60.71	61.28	60.76	0.61%	7,069,479
Jun 26, 2026	61.44	61.51	60.35	60.91	60.39	-0.49%	14,686,296
Jun 25, 2026	60.48	61.88	60.35	61.21	60.69	1.83%	11,435,800
Jun 24, 2026	60.02	60.30	59.73	60.11	59.60	0.10%	10,474,329
Jun 23, 2026	58.92	60.13	58.58	60.05	59.54	2.33%	10,932,405
Jun 22, 2026	58.25	59.10	58.25	58.68	58.18	0.93%	8,633,605
Jun 18, 2026	58.61	58.74	57.55	58.14	57.65	0.40%	22,023,998
Jun 17, 2026	58.95	59.45	57.41	57.91	57.42	-1.66%	12,390,482
Jun 16, 2026	58.48	58.94	57.99	58.89	58.39	1.90%	7,014,155
Jun 15, 2026	59.47	59.56	57.75	57.79	57.30	-1.95%	9,353,042
Jun 12, 2026	58.32	59.29	58.08	58.94	58.44	2.27%	9,179,692
Jun 11, 2026	56.89	57.68	56.40	57.63	57.14	1.44%	10,191,162
Jun 10, 2026	56.06	57.65	55.80	56.81	56.33	1.41%	12,662,789
Jun 9, 2026	55.72	56.46	55.37	56.02	55.54	1.21%	12,464,369
Jun 8, 2026	55.59	56.11	55.18	55.35	54.88	-0.61%	7,240,947
Jun 5, 2026	55.52	55.96	55.29	55.69	55.22	0.41%	6,500,337
Jun 4, 2026	53.78	55.55	53.37	55.46	54.99	4.37%	8,788,803
Jun 3, 2026	54.27	54.40	53.12	53.14	52.69	-2.67%	8,073,070
Jun 2, 2026	53.35	54.73	53.25	54.60	54.14	1.96%	7,243,738
Jun 1, 2026	53.88	54.49	53.21	53.55	53.10	-2.37%	8,404,355
May 29, 2026	54.42	54.93	54.09	54.85	54.38	0.73%	13,124,656
May 28, 2026	54.67	54.90	54.10	54.45	53.99	-0.44%	6,702,718
May 27, 2026	55.30	55.46	54.50	54.69	54.23	-0.96%	7,949,827