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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.62	22.69	22.69	22.77	22.61	53,188
December 02, 2025	22.75	22.72	22.72	22.79	22.56	61,291
December 01, 2025	22.85	22.75	22.75	22.87	22.75	36,927
November 28, 2025	22.83	22.88	22.88	22.88	22.76	39,808
November 26, 2025	22.72	22.78	22.78	22.87	22.67	36,461
November 25, 2025	22.66	22.7	22.7	22.75	22.61	41,063
November 24, 2025	22.65	22.61	22.61	22.79	22.58	44,689
November 21, 2025	22.6	22.58	22.58	22.69	22.5	41,378
November 20, 2025	22.77	22.52	22.52	22.77	22.5	42,947
November 19, 2025	22.83	22.69	22.69	22.83	22.65	56,999
November 18, 2025	22.77	22.83	22.83	22.92	22.69	42,634
November 17, 2025	23.17	22.84	22.84	23.17	22.8	36,340
November 14, 2025	23.05	23.09	23.09	23.2	23.05	29,792
November 13, 2025	23.31	23.05	23.05	23.34	23.04	38,364
November 12, 2025	23.5	23.42	23.42	23.58	23.37	41,906
November 11, 2025	23.52	23.54	23.54	23.65	23.45	31,654
November 10, 2025	23.46	23.58	23.58	23.65	23.46	23,512
November 07, 2025	23.51	23.48	23.48	23.51	23.37	25,299
November 06, 2025	23.5	23.45	23.45	23.6	23.31	69,030
November 05, 2025	23.37	23.47	23.47	23.51	23.35	51,863
November 04, 2025	23.33	23.33	23.33	23.34	23.2	43,649
November 03, 2025	23.62	23.38	23.38	23.62	23.31	35,285
October 31, 2025	23.67	23.56	23.56	23.74	23.54	71,246
October 30, 2025	23.73	23.75	23.75	23.85	23.64	48,771
October 29, 2025	23.95	23.84	23.84	24.01	23.82	34,761
October 28, 2025	23.99	23.95	23.95	24.07	23.91	42,150
October 27, 2025	24.13	24.01	24.01	24.13	24	19,288
October 24, 2025	24.07	23.99	23.99	24.14	23.96	51,085
October 23, 2025	23.83	24.04	24.04	24.04	23.82	30,533
October 22, 2025	23.98	23.89	23.89	24.03	23.76	42,418
October 21, 2025	24.05	24.03	24.03	24.11	23.97	37,737
October 20, 2025	23.87	23.98	23.98	24.09	23.87	41,490
October 17, 2025	23.99	23.85	23.85	23.99	23.79	31,812
October 16, 2025	24	23.88	23.88	24.07	23.87	37,659
October 15, 2025	24.12	23.99	23.99	24.15	23.98	36,291
October 14, 2025	24	23.99	23.99	24.02	23.86	40,900
October 13, 2025	23.92	23.96	23.96	24.05	23.82	24,036
October 10, 2025	24.12	23.88	23.88	24.12	23.81	25,385
October 09, 2025	24	24	24	24.01	23.78	38,205
October 08, 2025	24.26	24.03	24.03	24.33	24.03	93,158
October 07, 2025	24.51	24.28	24.28	24.63	24.24	116,945
October 06, 2025	24.42	24.55	24.55	24.6	24.4	79,852
October 03, 2025	24.55	24.45	24.45	24.61	24.45	27,501
October 02, 2025	24.73	24.6	24.6	24.73	24.57	21,551
October 01, 2025	24.3	24.73	24.73	24.73	24.26	42,955
September 30, 2025	24.51	24.28	24.28	24.56	24.25	76,208
September 29, 2025	24.7	24.78	24.44	24.8	24.68	16,237
September 26, 2025	24.56	24.69	24.35	24.75	24.56	15,276
September 25, 2025	24.8	24.6	24.6	24.8	24.46	132,534
September 24, 2025	24.89	24.77	24.77	24.89	24.75	53,819
September 23, 2025	24.88	24.82	24.82	24.96	24.77	184,640
September 22, 2025	24.88	24.92	24.92	24.97	24.81	59,645
September 19, 2025	24.84	24.83	24.83	24.9	24.76	58,506
September 18, 2025	24.74	24.83	24.83	24.91	24.67	64,849
September 17, 2025	24.93	24.8	24.8	24.98	24.73	48,663
September 16, 2025	24.88	24.86	24.86	24.92	24.75	51,310
September 15, 2025	24.62	24.83	24.83	24.88	24.62	76,250
September 12, 2025	24.52	24.63	24.63	24.7	24.47	53,765
September 11, 2025	24.6	24.51	24.51	24.74	24.5	86,661
September 10, 2025	24.57	24.56	24.56	24.62	24.49	59,395

U.S. Bancorp (USB-PP) NYSE