U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.60	56.85	56.09	56.21	56.21	0.43%	7,105,683
Apr 27, 2026	55.63	56.42	55.56	55.97	55.97	0.70%	6,686,317
Apr 24, 2026	56.75	56.77	55.40	55.58	55.58	-1.85%	5,999,210
Apr 23, 2026	56.86	57.24	56.09	56.63	56.63	0.05%	6,047,250
Apr 22, 2026	57.05	57.31	56.47	56.60	56.60	-0.42%	8,509,744
Apr 21, 2026	57.10	58.05	56.70	56.84	56.84	-0.28%	9,239,761
Apr 20, 2026	56.47	57.50	56.47	57.00	57.00	0.12%	8,286,265
Apr 17, 2026	55.95	57.39	55.85	56.93	56.93	2.61%	10,989,695
Apr 16, 2026	55.75	56.22	55.15	55.48	55.48	-1.58%	13,655,391
Apr 15, 2026	56.12	56.76	55.84	56.37	56.37	0.50%	11,338,054
Apr 14, 2026	56.16	56.34	54.38	56.09	56.09	-0.74%	15,366,524
Apr 13, 2026	55.29	56.57	54.95	56.51	56.51	1.53%	5,991,028
Apr 10, 2026	56.29	56.32	55.57	55.66	55.66	-1.19%	7,383,793
Apr 9, 2026	55.06	56.54	55.04	56.33	56.33	1.75%	10,176,673
Apr 8, 2026	55.22	55.75	54.76	55.36	55.36	3.09%	8,142,958
Apr 7, 2026	53.27	53.80	53.16	53.70	53.70	0.49%	8,941,341
Apr 6, 2026	53.01	53.58	52.87	53.44	53.44	0.93%	6,227,626
Apr 2, 2026	51.95	53.08	51.60	52.95	52.95	0.38%	6,756,647
Apr 1, 2026	52.75	53.02	52.26	52.75	52.75	1.42%	7,362,197
Mar 31, 2026	51.18	52.13	50.72	52.01	52.01	2.22%	13,435,577
Mar 30, 2026	51.17	51.31	50.51	50.88	50.36	0.06%	8,660,519
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
Mar 25, 2026	52.32	52.78	51.43	51.89	51.36	-0.48%	8,957,684
Mar 24, 2026	50.77	52.56	50.75	52.14	51.61	1.20%	13,434,744
Mar 23, 2026	52.83	52.95	51.44	51.52	50.99	0.53%	12,235,369
Mar 20, 2026	51.41	51.67	50.67	51.25	50.73	-0.10%	21,632,619
Mar 19, 2026	50.98	51.84	50.39	51.30	50.78	-0.04%	9,543,035
Mar 18, 2026	51.85	52.33	51.27	51.32	50.80	-0.50%	10,519,749
Mar 17, 2026	51.99	52.36	51.43	51.58	51.05	0.82%	8,280,839
Mar 16, 2026	51.56	51.98	51.07	51.16	50.64	0.31%	10,617,983
Mar 13, 2026	52.07	52.17	50.92	51.00	50.48	-0.93%	10,742,512
Mar 12, 2026	51.13	52.03	51.10	51.48	50.95	-1.44%	11,993,598
Mar 11, 2026	52.10	52.50	51.36	52.23	51.70	0.54%	12,058,277
Mar 10, 2026	52.14	52.90	51.35	51.95	51.42	-0.35%	10,461,468
Mar 9, 2026	51.53	52.44	50.32	52.13	51.60	-0.46%	11,260,895
Mar 6, 2026	52.60	52.85	51.37	52.37	51.83	-2.86%	9,804,910
Mar 5, 2026	53.53	54.32	53.20	53.91	53.36	-0.79%	12,849,342
Mar 4, 2026	54.34	54.57	53.73	54.34	53.78	0.65%	6,987,617
Mar 3, 2026	53.19	54.69	52.92	53.99	53.44	-1.17%	11,508,974
Mar 2, 2026	53.65	55.27	53.25	54.63	54.07	-0.05%	8,980,727
Feb 27, 2026	56.21	56.50	54.09	54.66	54.10	-4.54%	13,058,712
Feb 26, 2026	56.81	58.10	56.46	57.26	56.67	2.16%	10,932,200
Feb 25, 2026	55.53	56.15	55.19	56.05	55.48	1.85%	8,646,917
Feb 24, 2026	55.37	55.82	54.55	55.03	54.47	-1.40%	9,373,829
Feb 23, 2026	58.63	58.87	55.53	55.81	55.24	-4.86%	9,705,007
Feb 20, 2026	57.80	58.68	57.27	58.66	58.06	1.33%	8,805,887
Feb 19, 2026	58.21	58.47	57.41	57.89	57.30	-1.48%	6,914,960
Feb 18, 2026	58.18	59.04	58.09	58.76	58.16	1.01%	7,355,723
Feb 17, 2026	58.27	58.90	57.96	58.17	57.58	0.83%	7,253,175
Feb 13, 2026	57.45	58.14	56.84	57.69	57.10	-0.24%	9,284,424
Feb 12, 2026	59.39	60.02	57.26	57.83	57.24	-1.92%	16,654,479
Feb 11, 2026	61.00	61.19	58.70	58.96	58.36	-2.63%	14,329,184
Feb 10, 2026	60.12	60.99	59.80	60.55	59.93	0.33%	8,501,764
Feb 9, 2026	60.46	60.87	60.26	60.35	59.73	-0.56%	7,113,047
Feb 6, 2026	59.95	60.91	59.79	60.69	60.07	2.67%	11,998,798
Feb 5, 2026	59.10	59.63	58.59	59.11	58.51	-0.52%	11,463,480
Feb 4, 2026	59.18	60.61	59.11	59.42	58.81	1.24%	18,509,877
Feb 3, 2026	57.50	58.86	57.00	58.69	58.09	2.32%	18,927,558
Feb 2, 2026	56.14	57.42	55.99	57.36	56.77	2.23%	10,468,468
Jan 30, 2026	56.05	56.50	55.54	56.11	55.54	-0.39%	9,826,744
Jan 29, 2026	56.14	56.52	55.66	56.33	55.75	1.06%	8,084,259
Jan 28, 2026	56.35	56.45	55.32	55.74	55.17	-1.40%	7,746,650
Jan 27, 2026	55.95	56.70	55.85	56.53	55.95	1.25%	12,743,401
Jan 26, 2026	55.60	56.09	55.41	55.83	55.26	0.65%	8,542,820
Jan 23, 2026	55.93	56.21	55.28	55.47	54.90	-1.26%	15,675,280
Jan 22, 2026	55.63	56.70	55.63	56.18	55.61	1.28%	22,469,837
Jan 21, 2026	55.00	56.12	54.75	55.47	54.90	2.00%	14,689,773
Jan 20, 2026	53.85	55.34	53.75	54.38	53.82	-0.04%	13,527,612
Jan 16, 2026	53.89	55.00	53.89	54.40	53.84	0.83%	13,808,362
Jan 15, 2026	53.54	54.28	53.54	53.95	53.40	0.84%	10,717,174
Jan 14, 2026	53.78	53.91	53.23	53.50	52.95	-1.02%	15,910,220
Jan 13, 2026	54.50	54.69	53.63	54.05	53.50	-0.63%	15,727,429
Jan 12, 2026	54.00	54.43	53.56	54.39	53.83	-1.49%	15,801,896
Jan 9, 2026	55.52	55.86	55.21	55.21	54.65	-0.58%	5,986,735
Jan 8, 2026	54.77	55.98	54.70	55.53	54.96	1.20%	9,499,370
Jan 7, 2026	55.75	55.95	54.72	54.87	54.31	-2.16%	8,232,184
Jan 6, 2026	55.41	56.20	55.22	56.08	55.51	1.06%	9,362,542
Jan 5, 2026	54.12	56.10	54.00	55.49	54.92	2.89%	11,699,489
Jan 2, 2026	53.33	54.18	52.99	53.93	53.38	1.07%	11,657,026
Dec 31, 2025	53.94	53.97	53.34	53.36	52.81	-1.75%	6,050,830
Dec 30, 2025	54.60	54.60	54.13	54.31	53.24	-0.35%	4,955,968
Dec 29, 2025	54.98	55.03	54.41	54.50	53.43	-0.89%	4,354,340
Dec 26, 2025	54.95	55.04	54.63	54.99	53.91	0.09%	3,905,256
Dec 24, 2025	54.65	55.15	54.42	54.94	53.86	0.83%	3,536,062
Dec 23, 2025	54.91	55.13	54.47	54.49	53.42	-0.69%	6,205,901
Dec 22, 2025	54.11	54.90	54.05	54.87	53.79	1.31%	7,654,126
Dec 19, 2025	53.89	54.25	53.75	54.16	53.09	0.54%	24,506,787
Dec 18, 2025	53.80	54.41	53.52	53.87	52.81	0.24%	9,095,624
Dec 17, 2025	53.70	54.04	53.58	53.74	52.68	0.50%	9,936,498
Dec 16, 2025	53.89	53.90	53.16	53.47	52.42	-0.45%	9,658,426
Dec 15, 2025	53.82	54.01	53.42	53.71	52.65	0.54%	12,045,491
Dec 12, 2025	53.94	53.98	53.33	53.42	52.37	-0.30%	9,239,711
Dec 11, 2025	53.32	53.96	53.32	53.58	52.52	0.04%	10,115,930
Dec 10, 2025	51.57	53.73	51.57	53.56	52.51	3.86%	10,355,366
Dec 9, 2025	51.30	52.00	51.30	51.57	50.55	0.31%	9,187,319
Dec 8, 2025	51.38	51.91	51.24	51.41	50.40	0.29%	7,502,966
Dec 5, 2025	51.17	51.78	51.12	51.26	50.25	-0.21%	7,693,520
Dec 4, 2025	50.95	51.51	50.90	51.37	50.36	0.86%	7,917,623
Dec 3, 2025	49.96	50.96	49.79	50.93	49.93	2.52%	9,578,384