U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	62.45	63.18	62.10	62.80	62.80	0.62%	6,297,192
Aug 25, 2026	62.44	62.50	61.99	62.41	62.41	-0.02%	5,666,611
Aug 24, 2026	62.28	62.95	61.98	62.42	62.42	0.60%	5,294,154
Aug 21, 2026	62.23	62.43	61.46	62.05	62.05	0.44%	5,434,045
Aug 20, 2026	62.70	63.06	61.77	61.78	61.78	-1.66%	5,569,453
Aug 19, 2026	64.84	64.91	62.64	62.82	62.82	-3.04%	7,769,431
Aug 18, 2026	65.18	65.32	64.27	64.79	64.79	-0.12%	5,398,646
Aug 17, 2026	65.22	66.08	64.78	64.87	64.87	-0.84%	5,445,982
Aug 14, 2026	65.07	65.56	64.93	65.42	65.42	0.38%	4,365,324
Aug 13, 2026	65.11	65.61	64.97	65.17	65.17	0.23%	3,984,004
Aug 12, 2026	64.60	65.10	64.23	65.02	65.02	1.14%	4,126,576
Aug 11, 2026	64.18	64.60	63.92	64.29	64.29	0.16%	3,175,489
Aug 10, 2026	63.51	64.32	63.44	64.19	64.19	0.39%	5,189,194
Aug 7, 2026	63.60	64.06	63.11	63.94	63.94	0.20%	3,724,468
Aug 6, 2026	64.72	65.02	63.63	63.81	63.81	-0.62%	6,225,202
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