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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23.83	23.9	23.9	23.95	23.83	50,608
August 21, 2025	23.82	23.78	23.78	23.91	23.78	78,839
August 20, 2025	23.9	23.88	23.88	23.92	23.79	88,733
August 19, 2025	23.52	23.89	23.89	23.99	23.38	104,348
August 18, 2025	23.34	23.57	23.57	23.57	23.33	54,974
August 15, 2025	23.4	23.31	23.31	23.4	23.29	45,166
August 14, 2025	23.2	23.3	23.3	23.35	23.16	26,039
August 13, 2025	23.33	23.31	23.31	23.39	23.22	19,142
August 12, 2025	23.04	23.25	23.25	23.25	23.04	33,562
August 11, 2025	23.16	23.14	23.14	23.17	23.06	22,225
August 08, 2025	23.06	23.12	23.12	23.12	23	24,160
August 07, 2025	23.06	23.05	23.05	23.25	22.95	29,895
August 06, 2025	23.28	23.06	23.06	23.34	22.99	47,731
August 05, 2025	23.26	23.31	23.31	23.32	23.14	31,605
August 04, 2025	23.06	23.21	23.21	23.21	23.05	20,803
August 01, 2025	22.95	23.12	23.12	23.2	22.95	20,802
July 31, 2025	22.89	23.13	23.13	23.16	22.89	57,830
July 30, 2025	22.92	22.97	22.97	23.07	22.82	26,483
July 29, 2025	22.63	22.93	22.93	22.94	22.63	23,215
July 28, 2025	22.68	22.7	22.7	22.77	22.65	30,612
July 25, 2025	22.72	22.76	22.76	22.76	22.61	30,703
July 24, 2025	22.62	22.64	22.64	22.73	22.54	39,079
July 23, 2025	22.58	22.62	22.62	22.63	22.47	68,173
July 22, 2025	22.56	22.55	22.55	22.6	22.41	45,570
July 21, 2025	22.54	22.55	22.55	22.66	22.48	38,843
July 18, 2025	22.56	22.48	22.48	22.66	22.42	36,436
July 17, 2025	22.48	22.51	22.51	22.56	22.41	45,215
July 16, 2025	22.38	22.43	22.43	22.61	22.32	28,411
July 15, 2025	22.7	22.48	22.48	22.7	22.46	45,698
July 14, 2025	22.87	22.59	22.59	22.87	22.58	51,913
July 11, 2025	22.86	22.81	22.81	22.99	22.81	23,961
July 10, 2025	22.8	22.97	22.97	23	22.8	34,592
July 09, 2025	22.81	22.82	22.82	22.91	22.73	28,246
July 08, 2025	22.7	22.77	22.77	22.82	22.6	33,227
July 07, 2025	22.8	22.65	22.65	22.8	22.65	49,539
July 03, 2025	22.69	22.75	22.75	22.86	22.65	17,341
July 02, 2025	22.34	22.76	22.76	22.85	22.33	76,322
July 01, 2025	22.23	22.31	22.31	22.34	22.16	41,619
June 30, 2025	22.27	22.14	22.14	22.49	22.14	140,458
June 27, 2025	22.85	22.57	22.23	22.85	22.57	45,324
June 26, 2025	22.79	22.78	22.43	22.83	22.73	25,352
June 25, 2025	22.78	22.79	22.79	22.82	22.6	40,212
June 24, 2025	22.62	22.72	22.72	22.79	22.58	29,365
June 23, 2025	22.51	22.57	22.57	22.63	22.48	21,549
June 20, 2025	22.52	22.51	22.51	22.6	22.49	24,834
June 18, 2025	22.61	22.49	22.49	22.63	22.48	35,337
June 17, 2025	22.54	22.57	22.57	22.57	22.41	29,152
June 16, 2025	22.53	22.48	22.48	22.65	22.41	47,546
June 13, 2025	22.73	22.59	22.59	22.73	22.45	48,876
June 12, 2025	22.78	22.77	22.77	22.82	22.63	40,224
June 11, 2025	22.89	22.67	22.67	22.94	22.45	135,014
June 10, 2025	22.9	22.85	22.85	22.95	22.82	48,952
June 09, 2025	22.83	22.82	22.82	22.92	22.8	37,331
June 06, 2025	23	22.81	22.81	23	22.8	33,039
June 05, 2025	22.91	22.98	22.98	23.01	22.84	26,482
June 04, 2025	22.76	22.85	22.85	22.9	22.75	31,258
June 03, 2025	22.61	22.79	22.79	22.85	22.61	74,317
June 02, 2025	22.68	22.62	22.62	22.68	22.49	45,465
May 30, 2025	22.44	22.68	22.68	22.74	22.44	123,003
May 29, 2025	22.52	22.5	22.5	22.62	22.5	42,827

U.S. Bancorp (USB-PP) NYSE