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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.24	19.21	19.21	19.32	19.19	48,922
February 19, 2026	19.43	19.25	19.25	19.43	19.23	44,429
February 18, 2026	19.44	19.38	19.38	19.54	19.35	84,739
February 17, 2026	19.52	19.54	19.54	19.55	19.35	55,270
February 13, 2026	19.35	19.47	19.47	19.5	19.35	39,098
February 12, 2026	19.32	19.33	19.33	19.48	19.25	78,389
February 11, 2026	19.44	19.37	19.37	19.45	19.3	40,413
February 10, 2026	19.25	19.36	19.36	19.37	19.23	62,582
February 09, 2026	19.29	19.25	19.25	19.33	19.2	51,978
February 06, 2026	19.31	19.22	19.22	19.33	19.15	106,997
February 05, 2026	19.34	19.24	19.24	19.34	19.17	61,739
February 04, 2026	19.34	19.32	19.32	19.34	19.23	78,954
February 03, 2026	19.35	19.34	19.34	19.43	19.21	54,877
February 02, 2026	19.31	19.32	19.32	19.56	19.27	81,022
January 30, 2026	19.06	19.33	19.33	19.56	19.06	306,538
January 29, 2026	19	19.04	19.04	19.04	18.85	74,595
January 28, 2026	18.96	19	19	19.02	18.92	52,336
January 27, 2026	19.03	18.99	18.99	19.03	18.9	49,142
January 26, 2026	18.9	19.02	19.02	19.04	18.8	45,622
January 23, 2026	18.9	18.89	18.89	18.93	18.75	101,958
January 22, 2026	18.83	18.9	18.9	18.91	18.77	63,814
January 21, 2026	18.81	18.82	18.82	18.94	18.76	73,332
January 20, 2026	18.84	18.85	18.85	18.96	18.67	128,903
January 16, 2026	18.92	18.96	18.96	18.99	18.87	71,973
January 15, 2026	18.78	18.99	18.99	19.08	18.72	186,500
January 14, 2026	18.54	18.75	18.75	18.76	18.54	97,966
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

U.S. Bancorp (USB-PH) NYSE