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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20.43	20.52	20.52	20.55	20.35	58,570
July 08, 2025	20.13	20.37	20.37	20.38	20.13	50,395
July 07, 2025	20.18	20.2	20.2	20.23	20.04	142,344
July 03, 2025	20.18	20.22	20.22	20.29	20.18	55,317
July 02, 2025	20.31	20.24	20.24	20.32	19.93	226,493
July 01, 2025	20.11	20.32	20.32	20.32	20.1	86,258
June 30, 2025	20.04	20.08	20.08	20.1	19.88	726,645
June 27, 2025	20.24	20.29	19.97	20.33	20.22	136,176
June 26, 2025	20.3	20.24	19.92	20.34	20.22	123,495
June 25, 2025	20.27	20.27	19.95	20.38	20.17	86,377
June 24, 2025	20.29	20.27	19.95	20.38	20.24	51,041
June 23, 2025	20.28	20.26	19.94	20.38	20.2	97,168
June 20, 2025	20.25	20.28	19.96	20.47	20.23	91,584
June 18, 2025	20.36	20.24	19.92	20.5	20.24	42,028
June 17, 2025	20.4	20.4	20.07	20.53	20.35	50,079
June 16, 2025	20.54	20.44	20.11	20.55	20.35	47,455
June 13, 2025	20.59	20.46	20.46	20.64	20.45	41,422
June 12, 2025	20.68	20.65	20.65	20.7	20.59	57,879
June 11, 2025	20.63	20.63	20.63	20.7	20.59	58,323
June 10, 2025	20.64	20.59	20.59	20.72	20.3	45,337
June 09, 2025	20.57	20.64	20.64	20.71	20.56	40,972
June 06, 2025	20.66	20.56	20.56	20.78	20.55	76,823
June 05, 2025	20.74	20.78	20.78	20.78	20.63	97,855
June 04, 2025	20.67	20.73	20.73	20.84	20.6	76,125
June 03, 2025	20.69	20.55	20.55	21.9	20.5	84,286
June 02, 2025	20.53	20.63	20.63	20.73	20.44	58,153
May 30, 2025	20.75	20.54	20.54	20.89	20.54	223,869
May 29, 2025	20.9	20.7	20.7	20.98	20.7	32,204

U.S. Bancorp (USB-PH) NYSE