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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

U.S. Bancorp (USB-PP) NYSE