U.S. Bancorp (LON:0LHY)
London
· Delayed Price · Currency is GBP · Price in USD 57.13
+0.79 (1.40%)
Apr 29, 2026, 8:18 AM GMT
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.97 | 56.70 | 55.40 | 55.71 | - | -0.38% | 11 |
| Apr 27, 2026 | 55.79 | 57.47 | 54.75 | 55.92 | 55.92 | 0.45% | 1,299 |
| Apr 24, 2026 | 55.39 | 58.09 | 55.15 | 55.67 | 55.67 | -0.82% | 221 |
| Apr 23, 2026 | 55.40 | 57.43 | 55.40 | 56.13 | 56.13 | -1.00% | 1,466 |
| Apr 22, 2026 | 56.50 | 58.45 | 55.15 | 56.70 | 56.70 | -0.73% | 874 |
| Apr 21, 2026 | 57.55 | 58.00 | 56.02 | 57.11 | 57.11 | - | 590 |
| Apr 20, 2026 | 56.08 | 57.47 | 54.59 | 57.11 | 57.11 | 0.24% | 3,008 |
| Apr 17, 2026 | 55.00 | 57.38 | 55.00 | 56.98 | 56.98 | 2.18% | 4,024 |
| Apr 16, 2026 | 56.80 | 56.99 | 54.59 | 55.76 | 55.76 | -1.62% | 6,426 |
| Apr 15, 2026 | 56.67 | 56.72 | 55.45 | 56.68 | 56.68 | 0.87% | 9,118 |
| Apr 14, 2026 | 56.40 | 56.65 | 54.42 | 56.19 | 56.19 | 0.70% | 6,845 |
| Apr 13, 2026 | 54.50 | 56.65 | 54.50 | 55.80 | 55.80 | -0.08% | 5,598 |
| Apr 10, 2026 | 55.70 | 56.68 | 55.70 | 55.85 | 55.85 | -0.90% | 908 |
| Apr 9, 2026 | 55.22 | 56.50 | 53.70 | 56.35 | 56.35 | 1.88% | 3,010 |
| Apr 8, 2026 | 55.39 | 55.85 | 54.54 | 55.31 | 55.31 | 3.52% | 736 |
| Apr 7, 2026 | 52.99 | 55.00 | 52.50 | 53.43 | 53.43 | 0.94% | 4,652 |
| Apr 2, 2026 | 51.85 | 53.02 | 51.48 | 52.93 | 52.93 | 0.21% | 10,276 |
| Apr 1, 2026 | 52.50 | 53.02 | 50.74 | 52.82 | 52.82 | 1.72% | 1,865 |
| Mar 31, 2026 | 51.25 | 51.98 | 50.28 | 51.93 | 51.93 | 2.28% | 2,924 |
| Mar 30, 2026 | 50.45 | 53.02 | 50.45 | 50.77 | 50.25 | -0.27% | 3,238 |
| Mar 27, 2026 | 52.00 | 53.87 | 50.67 | 50.91 | 50.38 | -1.37% | 689 |
| Mar 26, 2026 | 51.70 | 51.89 | 50.75 | 51.61 | 51.08 | -0.52% | 2,793 |
| Mar 25, 2026 | 52.75 | 53.44 | 51.50 | 51.88 | 51.35 | -0.61% | 1,478 |
| Mar 24, 2026 | 51.10 | 52.68 | 50.20 | 52.20 | 51.66 | 0.81% | 12,029 |
| Mar 23, 2026 | 50.60 | 53.30 | 49.97 | 51.78 | 51.24 | 1.56% | 41,019 |
| Mar 20, 2026 | 51.30 | 53.05 | 50.50 | 50.98 | 50.46 | -1.39% | 2,611 |
| Mar 19, 2026 | 52.85 | 52.85 | 50.14 | 51.70 | 51.17 | 0.45% | 621 |
| Mar 18, 2026 | 52.66 | 52.66 | 51.00 | 51.47 | 50.94 | -0.54% | 292 |
| Mar 17, 2026 | 52.00 | 52.31 | 50.63 | 51.75 | 51.22 | 0.74% | 1,254 |
| Mar 16, 2026 | 52.38 | 52.38 | 50.32 | 51.37 | 50.84 | 0.04% | 1,911 |
| Mar 13, 2026 | 51.19 | 52.49 | 50.46 | 51.35 | 50.82 | -0.42% | 759 |
| Mar 12, 2026 | 51.24 | 52.50 | 51.07 | 51.57 | 51.04 | -0.37% | 630 |
| Mar 11, 2026 | 52.32 | 52.43 | 51.44 | 51.76 | 51.23 | -1.32% | 576 |
| Mar 10, 2026 | 51.98 | 53.14 | 51.44 | 52.45 | 51.91 | 2.58% | 1,410 |
| Mar 9, 2026 | 50.78 | 52.00 | 50.51 | 51.13 | 50.61 | -2.01% | 1,192 |
| Mar 6, 2026 | 52.50 | 53.80 | 51.43 | 52.18 | 51.64 | -2.49% | 1,119 |
| Mar 5, 2026 | 54.22 | 55.10 | 53.34 | 53.51 | 52.96 | -1.30% | 725 |
| Mar 4, 2026 | 54.16 | 54.79 | 53.15 | 54.22 | 53.66 | -0.50% | 1,762 |
| Mar 3, 2026 | 54.88 | 54.88 | 52.99 | 54.49 | 53.93 | -0.57% | 2,193 |
| Mar 2, 2026 | 54.00 | 55.05 | 53.00 | 54.80 | 54.24 | 0.65% | 9,574 |
| Feb 27, 2026 | 56.52 | 57.50 | 54.16 | 54.45 | 53.89 | -4.93% | 1,977 |
| Feb 26, 2026 | 56.55 | 58.03 | 55.55 | 57.27 | 56.68 | 2.48% | 2,579 |
| Feb 25, 2026 | 55.04 | 56.06 | 55.03 | 55.89 | 55.31 | 0.48% | 2,363 |
| Feb 24, 2026 | 56.56 | 56.64 | 54.67 | 55.62 | 55.05 | -0.90% | 1,065 |
| Feb 23, 2026 | 59.00 | 59.00 | 55.56 | 56.12 | 55.55 | -3.55% | 4,104 |
| Feb 20, 2026 | 57.55 | 58.60 | 57.03 | 58.19 | 57.59 | 0.88% | 2,258 |
| Feb 19, 2026 | 58.12 | 59.20 | 57.43 | 57.68 | 57.09 | -1.37% | 3,211 |
| Feb 18, 2026 | 58.75 | 58.92 | 58.00 | 58.48 | 57.88 | 0.67% | 9,664 |
| Feb 17, 2026 | 56.92 | 58.88 | 56.92 | 58.09 | 57.49 | 0.41% | 3,346 |
| Feb 13, 2026 | 58.07 | 58.35 | 56.96 | 57.85 | 57.26 | 0.05% | 4,224 |
| Feb 12, 2026 | 58.64 | 59.78 | 57.35 | 57.82 | 57.23 | -2.15% | 3,209 |
| Feb 11, 2026 | 61.09 | 61.75 | 58.74 | 59.09 | 58.48 | -1.47% | 3,014 |
| Feb 10, 2026 | 61.07 | 61.07 | 59.97 | 59.97 | 59.36 | -1.07% | 112 |
| Feb 9, 2026 | 60.70 | 61.41 | 60.05 | 60.62 | 60.00 | -0.40% | 2,912 |
| Feb 6, 2026 | 59.45 | 60.88 | 58.61 | 60.86 | 60.24 | 3.35% | 1,242 |
| Feb 5, 2026 | 58.66 | 59.75 | 58.65 | 58.89 | 58.29 | -1.09% | 2,047 |
| Feb 4, 2026 | 58.76 | 60.61 | 58.35 | 59.54 | 58.93 | 1.83% | 1,864 |
| Feb 3, 2026 | 57.51 | 58.83 | 56.66 | 58.47 | 57.87 | 2.20% | 902 |
| Feb 2, 2026 | 56.46 | 57.27 | 55.01 | 57.21 | 56.62 | 2.54% | 5,010 |
| Jan 30, 2026 | 55.57 | 56.61 | 55.33 | 55.79 | 55.22 | -0.39% | 889 |
| Jan 29, 2026 | 55.35 | 56.50 | 55.00 | 56.01 | 55.44 | 1.25% | 928 |
| Jan 28, 2026 | 56.99 | 57.09 | 55.32 | 55.32 | 54.75 | -2.36% | 2,089 |
| Jan 27, 2026 | 55.90 | 56.66 | 55.37 | 56.66 | 56.08 | 1.58% | 49,046 |
| Jan 26, 2026 | 56.00 | 56.02 | 54.87 | 55.78 | 55.21 | 0.21% | 276 |
| Jan 23, 2026 | 56.18 | 56.99 | 55.29 | 55.66 | 55.09 | -1.49% | 840 |
| Jan 22, 2026 | 55.60 | 56.67 | 55.09 | 56.50 | 55.92 | 2.22% | 1,029 |
| Jan 21, 2026 | 54.38 | 56.06 | 53.30 | 55.27 | 54.71 | 2.07% | 2,187 |
| Jan 20, 2026 | 54.46 | 55.38 | 52.50 | 54.15 | 53.60 | -0.97% | 3,010 |
| Jan 16, 2026 | 54.10 | 54.98 | 53.30 | 54.68 | 54.12 | 0.98% | 1,560 |
| Jan 15, 2026 | 53.79 | 54.24 | 53.24 | 54.15 | 53.59 | 0.99% | 214 |
| Jan 14, 2026 | 54.26 | 54.42 | 53.30 | 53.62 | 53.07 | -0.59% | 1,614 |
| Jan 13, 2026 | 54.14 | 54.90 | 53.65 | 53.94 | 53.39 | 0.25% | 6,802 |
| Jan 12, 2026 | 54.90 | 54.90 | 53.60 | 53.81 | 53.26 | -3.00% | 7,575 |
| Jan 9, 2026 | 55.80 | 55.89 | 55.32 | 55.47 | 54.90 | -0.70% | 705 |
| Jan 8, 2026 | 55.00 | 55.90 | 54.33 | 55.86 | 55.29 | 1.61% | 904 |
| Jan 7, 2026 | 56.34 | 56.34 | 54.98 | 54.98 | 54.41 | -2.13% | 12,349 |
| Jan 6, 2026 | 55.85 | 56.35 | 55.11 | 56.17 | 55.59 | 0.25% | 1,999 |
| Jan 5, 2026 | 53.46 | 56.10 | 53.46 | 56.03 | 55.45 | 4.64% | 4,303 |
| Jan 2, 2026 | 53.71 | 54.05 | 52.98 | 53.55 | 53.00 | -0.49% | 1,751 |
| Dec 31, 2025 | 54.02 | 54.05 | 53.26 | 53.81 | 53.26 | -0.65% | 655 |
| Dec 30, 2025 | 54.85 | 54.93 | 54.16 | 54.16 | 53.09 | -0.73% | 7,402 |
| Dec 29, 2025 | 55.20 | 55.80 | 54.42 | 54.56 | 53.48 | -0.73% | 659 |
| Dec 24, 2025 | 54.62 | 55.09 | 53.72 | 54.96 | 53.87 | 0.09% | 1,186 |
| Dec 23, 2025 | 54.96 | 55.14 | 54.49 | 54.91 | 53.83 | 0.29% | 693 |
| Dec 22, 2025 | 54.39 | 54.85 | 53.89 | 54.76 | 53.67 | 1.25% | 4,108 |
| Dec 19, 2025 | 53.61 | 54.49 | 53.12 | 54.08 | 53.01 | 0.25% | 282 |
| Dec 18, 2025 | 53.74 | 54.42 | 53.37 | 53.95 | 52.88 | 0.31% | 1,036 |
| Dec 17, 2025 | 53.47 | 54.21 | 53.47 | 53.78 | 52.72 | 0.48% | 565 |
| Dec 16, 2025 | 53.54 | 54.49 | 53.16 | 53.52 | 52.46 | -0.32% | 1,080 |
| Dec 15, 2025 | 53.52 | 54.58 | 53.42 | 53.69 | 52.63 | 0.14% | 14,379 |
| Dec 12, 2025 | 53.86 | 54.06 | 53.42 | 53.62 | 52.56 | -0.31% | 226 |
| Dec 11, 2025 | 53.29 | 54.57 | 52.90 | 53.78 | 52.72 | 1.84% | 1,403 |
| Dec 10, 2025 | 51.66 | 52.81 | 51.17 | 52.81 | 51.77 | 2.52% | 6,228 |
| Dec 9, 2025 | 51.31 | 52.12 | 51.06 | 51.51 | 50.49 | 0.06% | 2,269 |
| Dec 8, 2025 | 51.43 | 52.00 | 50.68 | 51.48 | 50.46 | 0.06% | 2,865 |
| Dec 5, 2025 | 51.36 | 51.78 | 50.86 | 51.45 | 50.43 | 0.11% | 415 |
| Dec 4, 2025 | 50.98 | 51.45 | 50.43 | 51.39 | 50.38 | 1.38% | 720 |
| Dec 3, 2025 | 49.79 | 50.84 | 49.44 | 50.69 | 49.69 | 1.75% | 1,273 |
| Dec 2, 2025 | 49.35 | 49.96 | 49.17 | 49.82 | 48.83 | 0.14% | 329 |
| Dec 1, 2025 | 48.80 | 49.82 | 48.07 | 49.75 | 48.77 | 1.18% | 1,839 |