U.S. Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.44	61.51	60.35	60.91	60.91	-0.49%	14,496,145
Jun 25, 2026	60.48	61.88	60.35	61.21	61.21	1.83%	11,416,198
Jun 24, 2026	60.02	60.30	59.73	60.11	60.11	0.10%	10,418,237
Jun 23, 2026	58.92	60.13	58.58	60.05	60.05	2.33%	9,306,574
Jun 22, 2026	58.25	59.10	58.25	58.68	58.68	0.93%	8,627,779
Jun 18, 2026	58.61	58.74	57.55	58.14	58.14	0.40%	21,797,835
Jun 17, 2026	58.95	59.45	57.41	57.91	57.91	-1.66%	11,824,987
Jun 16, 2026	58.48	58.94	57.99	58.89	58.89	1.90%	6,458,837
Jun 15, 2026	59.47	59.56	57.75	57.79	57.79	-1.95%	9,287,068
Jun 12, 2026	58.32	59.29	58.08	58.94	58.94	2.27%	8,879,918
Jun 11, 2026	56.89	57.68	56.40	57.63	57.63	1.44%	10,100,460
Jun 10, 2026	56.06	57.65	55.80	56.81	56.81	1.41%	12,512,557
Jun 9, 2026	55.72	56.46	55.37	56.02	56.02	1.21%	11,851,270
Jun 8, 2026	55.59	56.11	55.18	55.35	55.35	-0.61%	7,002,566
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
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