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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	20.3	20.25	20.25	20.32	20.17	125,766
September 08, 2025	20.37	20.3	20.3	20.49	20.3	129,512
September 05, 2025	20.36	20.35	20.35	20.45	20.26	69,011
September 04, 2025	20.33	20.34	20.34	20.35	20.28	42,439
September 03, 2025	20.26	20.3	20.3	20.34	20.2	57,136
September 02, 2025	20.18	20.23	20.23	20.28	20.13	75,666
August 29, 2025	20.31	20.26	20.26	20.33	20.15	171,198
August 28, 2025	20.35	20.33	20.33	20.39	20.27	75,733
August 27, 2025	20.49	20.38	20.38	20.49	20.36	79,010
August 26, 2025	20.52	20.46	20.46	20.53	20.41	56,928
August 25, 2025	20.51	20.52	20.52	20.6	20.45	59,863
August 22, 2025	20.54	20.56	20.56	20.66	20.43	97,972
August 21, 2025	20.53	20.54	20.54	20.54	20.41	57,989
August 20, 2025	20.53	20.54	20.54	20.55	20.39	62,495
August 19, 2025	20.35	20.48	20.48	20.53	20.33	78,790
August 18, 2025	20.3	20.36	20.36	20.39	20.13	142,052
August 15, 2025	20.36	20.27	20.27	20.36	20.22	78,501
August 14, 2025	20.37	20.3	20.3	20.41	20.24	99,091
August 13, 2025	20.47	20.4	20.4	20.5	20.37	71,893
August 12, 2025	20.49	20.44	20.44	20.53	20.43	72,013
August 11, 2025	20.56	20.49	20.49	20.58	20.37	46,535
August 08, 2025	20.59	20.54	20.54	20.68	20.5	36,739
August 07, 2025	20.69	20.59	20.59	20.79	20.53	75,883
August 06, 2025	20.64	20.72	20.72	20.81	20.64	43,422
August 05, 2025	20.84	20.74	20.74	20.84	20.58	64,014
August 04, 2025	20.48	20.8	20.8	20.83	20.48	40,918
August 01, 2025	20.55	20.5	20.5	20.77	20.43	51,337
July 31, 2025	20.54	20.6	20.6	20.74	20.53	62,374
July 30, 2025	20.52	20.54	20.54	20.69	20.45	39,857
July 29, 2025	20.59	20.58	20.58	20.71	20.07	38,143
July 28, 2025	20.67	20.54	20.54	20.7	20.46	185,422
July 25, 2025	20.67	20.65	20.65	20.83	20.65	54,384
July 24, 2025	20.75	20.72	20.72	20.85	20.68	42,247
July 23, 2025	20.77	20.79	20.79	20.8	20.68	39,173
July 22, 2025	20.87	20.85	20.85	20.94	20.78	54,771
July 21, 2025	20.97	20.96	20.96	21.04	20.88	36,043
July 18, 2025	20.77	20.97	20.97	21.05	20.76	87,543
July 17, 2025	20.75	20.79	20.79	20.85	20.72	44,831
July 16, 2025	20.75	20.74	20.74	20.84	20.58	36,294
July 15, 2025	20.79	20.78	20.78	20.84	20.67	89,964
July 14, 2025	20.76	20.69	20.69	20.76	20.57	97,210
July 11, 2025	20.7	20.73	20.73	20.85	20.6	94,925
July 10, 2025	20.42	20.75	20.75	20.8	20.42	76,917

U.S. Bancorp (USB-PH) NYSE