U.S. Bancorp PERP PFD SER A - USB-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	776	773.85	773.85	776.12	773.85	278
March 09, 2026	775	773.51	773.51	775	773.51	765
March 06, 2026	778.51	779.7	779.7	779.7	777.91	457
March 05, 2026	777.59	779.64	779.64	780.55	773.51	649
March 04, 2026	777.95	778.72	778.72	778.99	775.51	837
March 03, 2026	784.68	778	778	785	775.62	2,078
March 02, 2026	786.96	787	787	787	781.02	859
February 27, 2026	783.73	782.78	782.78	786.5	782.67	2,636
February 26, 2026	782	787	787	787	782	811
February 25, 2026	783.52	783.98	783.98	786.38	783.52	982
February 24, 2026	785	785	785	785	785	567
February 23, 2026	788	785	785	788	785	534
February 20, 2026	789	788	788	789	787.25	1,551
February 19, 2026	787.25	789.25	789.25	790.94	787.25	1,120
February 18, 2026	786.59	789	789	792.52	785.5	1,597
February 17, 2026	789.92	790.65	790.65	790.65	787.47	1,064
February 13, 2026	778	789.98	789.98	789.98	778	2,655
February 12, 2026	781	778.25	778.25	781	778.25	2,177
February 11, 2026	777.96	778.71	778.71	779.35	776.4	2,199
February 10, 2026	780	778.75	778.75	783.03	778.75	1,506
February 09, 2026	780	779.96	779.96	780	775.24	949
February 06, 2026	776.68	776.68	776.68	776.68	776.68	148
February 05, 2026	776.06	776.68	776.68	778	775.31	698
February 04, 2026	779	779	779	779	779	540
February 03, 2026	780	779.92	779.92	780	775.31	450
February 02, 2026	778.96	781	781	781	778	1,023
January 30, 2026	781	778.45	778.45	781	778	1,593
January 29, 2026	770.4	774.97	774.97	776	770	2,765
January 28, 2026	775.31	774.97	774.97	775.31	771	1,786
January 27, 2026	775.53	776.02	776.02	777.89	775.53	717
January 26, 2026	775.53	775.53	775.53	775.53	775.53	437
January 23, 2026	775	777.8	777.8	777.8	775	437
January 22, 2026	777.3	777.82	777.82	778.5	772.6	567
January 21, 2026	774.2	776	776	777.37	772.61	1,665
January 20, 2026	775	775.01	775.01	780.49	775	1,061
January 16, 2026	777.2	778.43	778.43	780.42	777	1,078
January 15, 2026	776	781.1	781.1	781.1	776	764
January 14, 2026	774.2	781.07	781.07	782.33	774.2	1,754
January 13, 2026	766.15	772	772	772.26	766.15	1,268
January 12, 2026	766.67	764.55	764.55	766.67	762.66	1,403
January 09, 2026	765.21	765	765	765.21	763	2,681
January 08, 2026	760.96	765.21	765.21	766.9	760.96	1,835
January 07, 2026	762.16	764.91	764.91	766	762	1,853
January 06, 2026	767.09	764	764	767.34	763.01	2,112
January 05, 2026	763.05	766.16	766.16	767.41	762.86	2,226
January 02, 2026	773	765.32	765.32	773.5	762	2,277
December 31, 2025	767	764.48	764.48	767	760.49	1,154
December 30, 2025	773.74	779.86	766.6	779.86	772.5	2,404
December 29, 2025	775.12	773.74	760.59	778.21	773.74	1,191
December 26, 2025	776.11	778.4	765.17	780.37	776.11	1,053
December 24, 2025	779.5	780	780	781.9	777	805
December 23, 2025	772.2	782	782	784.99	771.88	821
December 22, 2025	772	772.2	772.2	774.4	770.11	2,791
December 19, 2025	773.56	772	772	777.44	771	1,980
December 18, 2025	773.51	774.72	774.72	774.72	773.51	687
December 17, 2025	780	773.08	773.08	780	770	2,088
December 16, 2025	778.5	775.03	775.03	778.5	775.03	1,186
December 15, 2025	780	780	780	785	780	1,820
December 12, 2025	785	780	780	785	780	977
December 11, 2025	780.4	787	787	787	780.4	888

U.S. Bancorp PERP PFD SER A (USB-PA) NYSE