U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	55.16	55.49	54.74	55.22	54.75	0.71%	5,636,310
May 22, 2026	54.93	55.17	54.64	54.83	54.36	0.49%	5,106,947
May 21, 2026	54.33	54.65	53.89	54.56	54.10	0.11%	6,126,688
May 20, 2026	53.56	54.57	53.05	54.50	54.04	2.25%	5,250,657
May 19, 2026	53.24	53.67	52.61	53.30	52.85	-0.28%	7,519,902
May 18, 2026	53.15	53.80	53.03	53.45	53.00	0.62%	5,987,646
May 15, 2026	53.40	53.42	52.33	53.12	52.67	-0.56%	10,007,179
May 14, 2026	53.34	53.84	53.26	53.42	52.97	1.29%	7,846,432
May 13, 2026	54.09	54.14	52.60	52.74	52.29	-3.19%	14,646,438
May 12, 2026	54.55	54.88	53.62	54.48	54.02	-0.02%	9,068,794
May 11, 2026	55.53	55.87	54.36	54.49	54.03	-1.87%	7,847,926
May 8, 2026	55.61	55.64	54.91	55.53	55.06	0.40%	10,662,475
May 7, 2026	56.22	56.48	55.04	55.31	54.84	-1.51%	11,680,379
May 6, 2026	56.13	56.86	56.11	56.16	55.68	1.01%	9,217,844
May 5, 2026	55.52	55.80	55.30	55.60	55.13	0.65%	7,014,509