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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.48	18.55	18.55	18.61	18.47	80,383
January 12, 2026	18.46	18.48	18.48	18.51	18.33	76,796
January 09, 2026	18.5	18.46	18.46	18.59	18.45	81,284
January 08, 2026	18.38	18.54	18.54	18.6	18.3	113,069
January 07, 2026	18.25	18.46	18.46	18.5	18.21	170,168
January 06, 2026	18.08	18.19	18.19	18.23	18.07	196,410
January 05, 2026	18.14	18.17	18.17	18.35	18.09	124,572
January 02, 2026	17.92	18.09	18.09	18.13	17.91	100,441
December 31, 2025	18.01	17.85	17.85	18.1	17.81	359,231
December 30, 2025	18.23	18.25	17.95	18.3	18.16	206,719
December 29, 2025	18.23	18.2	17.9	18.28	18.15	192,527
December 26, 2025	18.23	18.23	17.93	18.33	18.18	118,598
December 24, 2025	18.23	18.23	18.23	18.28	18.17	115,251
December 23, 2025	18.28	18.24	18.24	18.31	18.2	215,093
December 22, 2025	18.37	18.28	18.28	18.43	18.24	185,594
December 19, 2025	18.21	18.38	18.38	18.48	18.17	229,814
December 18, 2025	18.23	18.25	18.25	18.33	18.15	191,084
December 17, 2025	18.3	18.22	18.22	18.41	18.18	245,915
December 16, 2025	18.38	18.34	18.34	18.49	18.31	195,081
December 15, 2025	18.62	18.45	18.45	18.62	18.36	190,673
December 12, 2025	18.69	18.52	18.52	18.8	18.42	167,139
December 11, 2025	18.81	18.71	18.71	18.89	18.65	133,191
December 10, 2025	18.9	18.81	18.81	19	18.8	127,395
December 09, 2025	18.97	18.88	18.88	18.97	18.79	166,739
December 08, 2025	18.84	19	19	19	18.73	128,353
December 05, 2025	18.65	18.9	18.9	18.95	18.61	303,170
December 04, 2025	18.5	18.66	18.66	18.67	18.5	177,210
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

U.S. Bancorp (USB-PH) NYSE