U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.52	55.96	55.29	55.69	55.69	0.41%	6,174,146
Jun 4, 2026	53.78	55.55	53.37	55.46	55.46	4.37%	8,273,978
Jun 3, 2026	54.27	54.40	53.12	53.14	53.14	-2.67%	7,892,769
Jun 2, 2026	53.35	54.73	53.25	54.60	54.60	1.96%	7,044,100
Jun 1, 2026	53.88	54.49	53.21	53.55	53.55	-2.37%	8,233,493
May 29, 2026	54.42	54.93	54.09	54.85	54.85	0.73%	12,305,752
May 28, 2026	54.67	54.90	54.10	54.45	54.45	-0.44%	6,391,368
May 27, 2026	55.30	55.46	54.50	54.69	54.69	-0.96%	7,915,721
May 26, 2026	55.16	55.49	54.74	55.22	55.22	0.71%	5,593,659
May 22, 2026	54.93	55.17	54.64	54.83	54.83	0.49%	5,067,323
May 21, 2026	54.33	54.65	53.89	54.56	54.56	0.11%	5,881,038
May 20, 2026	53.56	54.57	53.05	54.50	54.50	2.25%	5,163,894
May 19, 2026	53.24	53.67	52.61	53.30	53.30	-0.28%	7,481,473
May 18, 2026	53.15	53.80	53.03	53.45	53.45	0.62%	5,984,126
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	3.28%	15,709,955
Mar 30, 2026	51.17	51.31	50.51	50.88	50.36	0.06%	8,690,016
Mar 27, 2026	51.29	51.50	50.50	50.85	50.33	-1.43%	10,774,380
Mar 26, 2026	51.50	51.94	51.31	51.59	51.06	-0.58%	7,317,228