U.S. Bancorp - USB-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	18.45	18.53	18.53	18.61	18.34	166,038
December 02, 2025	18.36	18.44	18.44	18.44	18.33	149,318
December 01, 2025	18.23	18.36	18.36	18.39	18.23	149,605
November 28, 2025	18.19	18.37	18.37	18.39	18.19	107,164
November 26, 2025	18.05	18.25	18.25	18.27	17.95	217,283
November 25, 2025	18.08	18.02	18.02	18.1	17.91	140,375
November 24, 2025	18.04	18.09	18.09	18.19	18	103,706
November 21, 2025	17.95	17.99	17.99	18.13	17.71	143,644
November 20, 2025	18.26	17.98	17.98	18.29	17.83	167,419
November 19, 2025	18.31	18.21	18.21	18.31	18.18	128,409
November 18, 2025	18.28	18.35	18.35	18.39	18.24	105,417
November 17, 2025	18.41	18.35	18.35	18.47	18.22	140,229
November 14, 2025	18.43	18.49	18.49	18.55	18.37	113,601
November 13, 2025	18.56	18.46	18.46	18.56	18.37	162,512
November 12, 2025	18.75	18.57	18.57	18.82	18.5	158,068
November 11, 2025	18.85	18.75	18.75	18.89	18.7	78,131
November 10, 2025	18.9	18.84	18.84	18.92	18.77	94,444
November 07, 2025	18.8	18.85	18.85	18.9	18.67	167,118
November 06, 2025	18.9	18.82	18.82	18.92	18.8	91,837
November 05, 2025	18.85	18.88	18.88	18.99	18.76	100,772
November 04, 2025	18.89	18.86	18.86	19.06	18.8	189,237
November 03, 2025	18.94	18.97	18.97	19.04	18.73	196,838
October 31, 2025	19	18.88	18.88	19	18.76	204,796
October 30, 2025	19.07	18.98	18.98	19.13	18.94	99,159
October 29, 2025	19.2	19.09	19.09	19.24	19.03	124,784
October 28, 2025	19.15	19.19	19.19	19.2	19.1	92,961
October 27, 2025	19.04	19.16	19.16	19.16	18.95	85,674
October 24, 2025	19.03	19	19	19.09	18.95	90,162
October 23, 2025	19.07	19	19	19.07	18.94	71,573
October 22, 2025	19.13	19.01	19.01	19.16	18.95	127,172
October 21, 2025	19.14	19.12	19.12	19.24	19.04	151,101
October 20, 2025	18.97	19.09	19.09	19.17	18.97	127,709
October 17, 2025	18.97	18.94	18.94	19.04	18.88	148,293
October 16, 2025	19.15	18.95	18.95	19.22	18.9	192,177
October 15, 2025	19.08	19.13	19.13	19.13	18.95	113,962
October 14, 2025	19.05	18.99	18.99	19.11	18.88	218,834
October 13, 2025	19.21	19.07	19.07	19.25	19.03	133,039
October 10, 2025	19.37	19.18	19.18	19.43	19.15	52,997
October 09, 2025	19.37	19.36	19.36	19.45	19.24	189,075
October 08, 2025	19.43	19.41	19.41	19.48	19.35	92,650
October 07, 2025	19.42	19.44	19.44	19.5	19.39	101,497
October 06, 2025	19.51	19.43	19.43	19.54	19.36	132,069
October 03, 2025	19.64	19.54	19.54	19.7	19.45	176,935
October 02, 2025	19.71	19.65	19.65	19.74	19.56	44,022
October 01, 2025	19.58	19.67	19.67	19.77	19.55	109,374
September 30, 2025	19.6	19.59	19.59	19.6	19.45	166,125
September 29, 2025	19.94	19.9	19.57	19.95	19.78	104,314
September 26, 2025	19.98	19.94	19.61	20.04	19.86	80,632
September 25, 2025	20.02	19.98	19.65	20.02	19.95	131,670
September 24, 2025	20.16	20.06	19.73	20.16	20.02	62,178
September 23, 2025	20.21	20.14	19.81	20.21	20.07	140,847
September 22, 2025	20.35	20.24	19.9	20.35	20.19	81,547
September 19, 2025	20.37	20.32	20.32	20.37	20.26	103,648
September 18, 2025	20.33	20.35	20.35	20.37	20.25	33,884
September 17, 2025	20.36	20.32	20.32	20.41	20.29	50,683
September 16, 2025	20.28	20.31	20.31	20.36	20.22	69,393
September 15, 2025	20.25	20.28	20.28	20.28	20.18	64,472
September 12, 2025	20.24	20.2	20.2	20.25	20.09	53,913
September 11, 2025	20.2	20.23	20.23	20.28	20.14	75,385
September 10, 2025	20.32	20.18	20.18	20.32	20.13	122,217

U.S. Bancorp (USB-PH) NYSE