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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.53	23.57	23.57	23.6	23.52	26,803
February 19, 2026	23.42	23.58	23.58	23.64	23.4	51,707
February 18, 2026	23.55	23.54	23.54	23.59	23.32	38,649
February 17, 2026	23.46	23.55	23.55	23.55	23.31	39,376
February 13, 2026	23.38	23.31	23.31	23.41	23.27	43,261
February 12, 2026	23.26	23.27	23.27	23.4	23.26	37,379
February 11, 2026	23.23	23.25	23.25	23.32	23.23	20,632
February 10, 2026	23.18	23.21	23.21	23.3	23.17	30,941
February 09, 2026	23.24	23.17	23.17	23.26	23.13	34,106
February 06, 2026	23.29	23.24	23.24	23.41	23.24	24,659
February 05, 2026	23.27	23.26	23.26	23.39	23.22	26,160
February 04, 2026	23.43	23.34	23.34	23.43	23.2	31,072
February 03, 2026	23.45	23.43	23.43	23.5	23.18	62,049
February 02, 2026	23.44	23.36	23.36	23.49	23.36	28,158
January 30, 2026	23.39	23.49	23.49	23.54	23.39	27,927
January 29, 2026	23.55	23.46	23.46	23.55	23.4	27,693
January 28, 2026	23.62	23.52	23.52	23.62	23.48	23,038
January 27, 2026	23.52	23.6	23.6	23.62	23.52	38,779
January 26, 2026	23.57	23.58	23.58	23.67	23.5	24,166
January 23, 2026	23.63	23.56	23.56	23.63	23.51	32,249
January 22, 2026	23.5	23.59	23.59	23.64	23.48	29,672
January 21, 2026	23.39	23.5	23.5	23.58	23.39	50,317
January 20, 2026	23.37	23.38	23.38	23.45	23.26	68,185
January 16, 2026	23.37	23.44	23.44	23.52	23.37	32,637
January 15, 2026	23.43	23.42	23.42	23.52	23.33	49,007
January 14, 2026	23.06	23.27	23.27	23.33	23.06	32,761
January 13, 2026	22.94	23.12	23.12	23.26	22.91	63,878
January 12, 2026	22.85	23.01	23.01	23.03	22.75	70,085
January 09, 2026	22.86	22.85	22.85	23	22.75	45,011
January 08, 2026	22.81	22.85	22.85	23.01	22.81	40,802
January 07, 2026	22.86	22.9	22.9	22.94	22.74	37,030
January 06, 2026	22.93	22.83	22.83	22.93	22.7	41,510
January 05, 2026	22.91	22.96	22.96	23.08	22.82	58,243
January 02, 2026	22.6	22.88	22.88	22.89	22.6	61,556
December 31, 2025	22.69	22.5	22.5	22.74	22.48	111,018
December 30, 2025	22.95	22.95	22.61	23.03	22.92	75,481
December 29, 2025	22.97	23.01	22.67	23.05	22.91	38,441
December 26, 2025	23.01	22.95	22.95	23.16	22.93	47,713
December 24, 2025	23.01	23.01	23.01	23.2	22.95	13,398
December 23, 2025	23.14	23.01	23.01	23.25	23.01	48,430
December 22, 2025	23.33	23.26	23.26	23.41	23.14	67,340
December 19, 2025	23.24	23.22	23.22	23.35	23.14	31,530
December 18, 2025	23.25	23.27	23.27	23.4	23.15	58,356
December 17, 2025	23.27	23.25	23.25	23.37	23.1	62,881
December 16, 2025	23.25	23.34	23.34	23.39	23.12	57,606
December 15, 2025	23.14	23.29	23.29	23.29	23.08	56,912
December 12, 2025	23.04	23.12	23.12	23.2	23.02	60,834
December 11, 2025	22.9	23.19	23.19	23.19	22.9	82,641
December 10, 2025	22.81	22.9	22.9	23.06	22.72	71,414
December 09, 2025	22.64	22.8	22.8	22.87	22.64	85,786
December 08, 2025	22.61	22.64	22.64	22.74	22.61	40,482
December 05, 2025	22.62	22.62	22.62	22.74	22.55	61,115
December 04, 2025	22.63	22.62	22.62	22.82	22.61	45,480
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

U.S. Bancorp (USB-PP) NYSE